ソフトクリエイトホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/09/06 | 1,255.6 | 1,266.7 | 1,234.4 | 1,246.7 | -53.3 | -4.1% | 85,500 |
| 2005/09/05 | 1,373.3 | 1,388.9 | 1,291.1 | 1,300 | -65.6 | -4.8% | 173,700 |
| 2005/09/02 | 1,345.6 | 1,438.9 | 1,345.6 | 1,365.6 | +64.5 | +5% | 651,600 |
| 2005/09/01 | 1,211.1 | 1,333.3 | 1,194.4 | 1,301.1 | +101.1 | +8.4% | 198,000 |
| 2005/08/31 | 1,172.2 | 1,221.1 | 1,172.2 | 1,200 | +33.3 | +2.9% | 136,800 |
| 2005/08/30 | 1,177.8 | 1,183.3 | 1,157.8 | 1,166.7 | -14.4 | -1.2% | 32,400 |
| 2005/08/29 | 1,164.4 | 1,181.1 | 1,144.4 | 1,181.1 | ±0 | ±0% | 27,000 |
| 2005/08/26 | 1,134.4 | 1,181.1 | 1,116.7 | 1,181.1 | +46.7 | +4.1% | 65,700 |
| 2005/08/25 | 1,145.6 | 1,155.6 | 1,126.7 | 1,134.4 | -33.4 | -2.9% | 41,400 |
| 2005/08/24 | 1,170 | 1,187.8 | 1,166.7 | 1,167.8 | -18.9 | -1.6% | 36,000 |
| 2005/08/23 | 1,194.4 | 1,194.4 | 1,173.3 | 1,186.7 | +4.5 | +0.4% | 20,700 |
| 2005/08/22 | 1,166.7 | 1,182.2 | 1,153.3 | 1,182.2 | +15.5 | +1.3% | 25,200 |
| 2005/08/19 | 1,172.2 | 1,177.8 | 1,161.1 | 1,166.7 | -8.9 | -0.8% | 36,000 |
| 2005/08/18 | 1,197.8 | 1,202.2 | 1,175.6 | 1,175.6 | -33.3 | -2.8% | 69,300 |
| 2005/08/17 | 1,201.1 | 1,208.9 | 1,194.4 | 1,208.9 | -4.4 | -0.4% | 37,800 |
| 2005/08/16 | 1,175.6 | 1,216.7 | 1,174.4 | 1,213.3 | +31.1 | +2.6% | 31,500 |
| 2005/08/15 | 1,175.6 | 1,188.9 | 1,167.8 | 1,182.2 | -4.5 | -0.4% | 28,800 |
| 2005/08/12 | 1,200 | 1,200 | 1,178.9 | 1,186.7 | -24.4 | -2% | 32,400 |
| 2005/08/11 | 1,244.4 | 1,244.4 | 1,205.6 | 1,211.1 | -44.5 | -3.5% | 52,200 |
| 2005/08/10 | 1,250 | 1,265.6 | 1,244.4 | 1,255.6 | +18.9 | +1.5% | 41,400 |
| 2005/08/09 | 1,212.2 | 1,242.2 | 1,212.2 | 1,236.7 | +25.6 | +2.1% | 46,800 |
| 2005/08/08 | 1,166.7 | 1,211.1 | 1,146.7 | 1,211.1 | -11.1 | -0.9% | 35,100 |
| 2005/08/05 | 1,201.1 | 1,247.8 | 1,200 | 1,222.2 | +22.2 | +1.9% | 60,300 |
| 2005/08/04 | 1,201.1 | 1,222.2 | 1,125.6 | 1,200 | -34.4 | -2.8% | 138,600 |
| 2005/08/03 | 1,278.9 | 1,287.8 | 1,234.4 | 1,234.4 | -53.4 | -4.1% | 96,300 |
| 2005/08/02 | 1,333.3 | 1,333.3 | 1,277.8 | 1,287.8 | -45.5 | -3.4% | 130,500 |
| 2005/08/01 | 1,400 | 1,421.1 | 1,316.7 | 1,333.3 | -50 | -3.6% | 205,200 |
| 2005/07/29 | 1,341.1 | 1,383.3 | 1,340 | 1,383.3 | +44.4 | +3.3% | 65,700 |
| 2005/07/28 | 1,347.8 | 1,347.8 | 1,336.7 | 1,338.9 | -8.9 | -0.7% | 36,900 |
| 2005/07/27 | 1,344.4 | 1,351.1 | 1,340 | 1,347.8 | +4.5 | +0.3% | 59,400 |
| 2005/07/26 | 1,352.2 | 1,352.2 | 1,335.6 | 1,343.3 | -1.1 | -0.1% | 51,300 |
| 2005/07/25 | 1,341.1 | 1,361.1 | 1,338.9 | 1,344.4 | -18.9 | -1.4% | 54,000 |
| 2005/07/22 | 1,381.1 | 1,381.1 | 1,358.9 | 1,363.3 | -24.5 | -1.8% | 66,600 |
| 2005/07/21 | 1,382.2 | 1,400 | 1,376.7 | 1,387.8 | +12.2 | +0.9% | 48,600 |
| 2005/07/20 | 1,392.2 | 1,392.2 | 1,370 | 1,375.6 | -17.7 | -1.3% | 48,600 |
| 2005/07/19 | 1,420 | 1,422.2 | 1,391.1 | 1,393.3 | -15.6 | -1.1% | 58,500 |
| 2005/07/15 | 1,424.4 | 1,424.4 | 1,405.6 | 1,408.9 | -13.3 | -0.9% | 56,700 |
| 2005/07/14 | 1,483.3 | 1,483.3 | 1,408.9 | 1,422.2 | -40 | -2.7% | 214,200 |
| 2005/07/13 | 1,377.8 | 1,483.3 | 1,371.1 | 1,462.2 | +106.6 | +7.9% | 333,900 |
| 2005/07/12 | 1,393.3 | 1,398.9 | 1,351.1 | 1,355.6 | -37.7 | -2.7% | 82,800 |
| 2005/07/11 | 1,414.4 | 1,416.7 | 1,391.1 | 1,393.3 | +16.6 | +1.2% | 63,900 |
| 2005/07/08 | 1,367.8 | 1,407.8 | 1,345.6 | 1,376.7 | +8.9 | +0.7% | 135,000 |
| 2005/07/07 | 1,320 | 1,367.8 | 1,317.8 | 1,367.8 | +50 | +3.8% | 129,600 |
| 2005/07/06 | 1,333.3 | 1,354.4 | 1,311.1 | 1,317.8 | -14.4 | -1.1% | 105,300 |
| 2005/07/05 | 1,362.2 | 1,363.3 | 1,332.2 | 1,332.2 | -47.8 | -3.5% | 132,300 |
| 2005/07/04 | 1,411.1 | 1,411.1 | 1,366.7 | 1,380 | -45.6 | -3.2% | 117,900 |
| 2005/07/01 | 1,433.3 | 1,436.7 | 1,406.7 | 1,425.6 | -18.8 | -1.3% | 72,900 |
| 2005/06/30 | 1,444.4 | 1,444.4 | 1,393.3 | 1,444.4 | -4.5 | -0.3% | 115,200 |
| 2005/06/29 | 1,494.4 | 1,510 | 1,426.7 | 1,448.9 | -43.3 | -2.9% | 299,700 |
| 2005/06/28 | 1,464.4 | 1,500 | 1,425.6 | 1,492.2 | +68.9 | +4.8% | 349,200 |
4801～
4850
件表示中 / 4895件
類似銘柄と比較する
現在ご覧いただいている「ソフトクリエＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ソフトクリエＨＤ | 190,900円 | +7.5% | +6.1% | 2.88% | 13.79倍 | 2.42倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| マクロミル | 131,200円 | +9.4% | +24.3% | 0.00% | 16.06倍 | 1.21倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
| ベース | 280,700円 | +13.9% | +19.8% | 4.17% | 12.01倍 | 3.92倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ＨＥＮＮＧＥ | 159,900円 | +24.8% | +57.4% | 0.25% | 46.36倍 | 17.54倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ＥＭシステムズ | 71,500円 | -12.5% | -39.2% | 4.90% | 26.66倍 | 2.41倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
市場注目の銘柄
チャート関連のコラム
