ソフトウェア・サービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 13,400 | 13,700 | 13,330 | 13,480 | +30 | +0.2% | 7,100 |
| 2024/04/25 | 13,000 | 13,540 | 13,000 | 13,450 | +500 | +3.9% | 11,000 |
| 2024/04/24 | 12,700 | 13,200 | 12,700 | 12,950 | +190 | +1.5% | 8,300 |
| 2024/04/23 | 12,600 | 12,810 | 12,550 | 12,760 | +170 | +1.4% | 4,500 |
| 2024/04/22 | 12,590 | 12,700 | 12,500 | 12,590 | ±0 | ±0% | 5,400 |
| 2024/04/19 | 12,540 | 12,760 | 12,350 | 12,590 | +40 | +0.3% | 3,200 |
| 2024/04/18 | 12,480 | 12,550 | 12,480 | 12,550 | +100 | +0.8% | 400 |
| 2024/04/17 | 12,400 | 12,510 | 12,270 | 12,450 | +190 | +1.5% | 3,300 |
| 2024/04/16 | 12,810 | 13,000 | 12,260 | 12,260 | -970 | -7.3% | 8,400 |
| 2024/04/15 | 13,210 | 13,350 | 13,100 | 13,230 | -30 | -0.2% | 4,000 |
| 2024/04/12 | 13,680 | 13,720 | 13,110 | 13,260 | -190 | -1.4% | 3,400 |
| 2024/04/11 | 13,440 | 13,520 | 13,400 | 13,450 | +20 | +0.1% | 3,300 |
| 2024/04/10 | 13,310 | 13,520 | 13,250 | 13,430 | +120 | +0.9% | 12,200 |
| 2024/04/09 | 13,200 | 13,640 | 13,200 | 13,310 | +160 | +1.2% | 15,300 |
| 2024/04/08 | 12,660 | 13,320 | 12,660 | 13,150 | +490 | +3.9% | 8,200 |
| 2024/04/05 | 12,700 | 12,750 | 12,550 | 12,660 | -130 | -1% | 4,000 |
| 2024/04/04 | 12,460 | 12,900 | 12,460 | 12,790 | +330 | +2.6% | 4,500 |
| 2024/04/03 | 12,740 | 12,740 | 12,450 | 12,460 | -280 | -2.2% | 3,700 |
| 2024/04/02 | 12,600 | 12,740 | 12,500 | 12,740 | +160 | +1.3% | 4,100 |
| 2024/04/01 | 12,870 | 13,030 | 12,580 | 12,580 | -280 | -2.2% | 7,700 |
| 2024/03/29 | 12,660 | 12,900 | 12,660 | 12,860 | +170 | +1.3% | 3,200 |
| 2024/03/28 | 12,610 | 12,750 | 12,410 | 12,690 | +80 | +0.6% | 6,300 |
| 2024/03/27 | 12,520 | 12,680 | 12,430 | 12,610 | +110 | +0.9% | 2,900 |
| 2024/03/26 | 12,420 | 12,630 | 12,420 | 12,500 | +240 | +2% | 3,700 |
| 2024/03/25 | 12,220 | 12,390 | 12,100 | 12,260 | +210 | +1.7% | 6,600 |
| 2024/03/22 | 12,060 | 12,320 | 11,930 | 12,050 | +70 | +0.6% | 6,400 |
| 2024/03/21 | 12,180 | 12,270 | 11,980 | 11,980 | -200 | -1.6% | 5,500 |
| 2024/03/19 | 12,200 | 12,250 | 11,850 | 12,180 | -130 | -1.1% | 12,200 |
| 2024/03/18 | 12,550 | 12,620 | 12,070 | 12,310 | -330 | -2.6% | 14,100 |
| 2024/03/15 | 12,710 | 12,710 | 12,420 | 12,640 | +230 | +1.9% | 4,000 |
| 2024/03/14 | 12,990 | 12,990 | 12,340 | 12,410 | -580 | -4.5% | 7,000 |
| 2024/03/13 | 13,000 | 13,000 | 12,720 | 12,990 | -10 | -0.1% | 1,500 |
| 2024/03/12 | 12,630 | 13,310 | 12,330 | 13,000 | +430 | +3.4% | 17,000 |
| 2024/03/11 | 13,500 | 13,500 | 12,310 | 12,570 | -140 | -1.1% | 34,600 |
| 2024/03/08 | 12,450 | 12,770 | 12,450 | 12,710 | +210 | +1.7% | 4,400 |
| 2024/03/07 | 12,390 | 12,780 | 12,390 | 12,500 | +20 | +0.2% | 5,600 |
| 2024/03/06 | 12,560 | 12,560 | 12,160 | 12,480 | -80 | -0.6% | 9,000 |
| 2024/03/05 | 12,660 | 12,790 | 12,500 | 12,560 | -90 | -0.7% | 4,100 |
| 2024/03/04 | 12,620 | 12,910 | 12,520 | 12,650 | -60 | -0.5% | 5,600 |
| 2024/03/01 | 13,200 | 13,200 | 12,630 | 12,710 | -270 | -2.1% | 4,500 |
| 2024/02/29 | 12,680 | 13,090 | 12,580 | 12,980 | +300 | +2.4% | 9,700 |
| 2024/02/28 | 12,530 | 12,730 | 12,530 | 12,680 | +150 | +1.2% | 3,900 |
| 2024/02/27 | 12,660 | 12,660 | 12,360 | 12,530 | -130 | -1% | 4,300 |
| 2024/02/26 | 13,000 | 13,130 | 12,420 | 12,660 | -300 | -2.3% | 7,100 |
| 2024/02/22 | 12,710 | 13,130 | 12,710 | 12,960 | +260 | +2% | 4,700 |
| 2024/02/21 | 12,620 | 12,770 | 12,420 | 12,700 | -120 | -0.9% | 12,500 |
| 2024/02/20 | 12,710 | 12,990 | 12,710 | 12,820 | -190 | -1.5% | 3,000 |
| 2024/02/19 | 13,500 | 13,500 | 12,640 | 13,010 | -620 | -4.5% | 13,100 |
| 2024/02/16 | 13,680 | 13,800 | 13,600 | 13,630 | -100 | -0.7% | 4,800 |
| 2024/02/15 | 13,200 | 13,880 | 13,200 | 13,730 | +460 | +3.5% | 4,300 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ソフトウェアサー」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 |
|---|---|---|---|---|---|---|---|---|
| ソフトウェアサー | 1,348,000円 | +8.0% | +10.1% | 0.96% | 14.03倍 | 2.23倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| コロプラ | 61,400円 | -6.2% | -23.7% | 3.26% | 46.37倍 | 1.03倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| 三菱総研 | 486,000円 | -3.4% | 0.0% | 3.29% | 12.09倍 | 1.10倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| テクマトリックス | 165,500円 | +7.7% | +4.4% | 1.51% | 20.69倍 | 3.31倍 |
|
ニチメン系情報処理会社が起源。インフラ構築とアプリサービスが柱。医療クラウドに実績持つ |
| 東計電算 | 381,000円 | +2.2% | +11.6% | 2.89% | 15.31倍 | 2.00倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
市場注目の銘柄
チャート関連のコラム
