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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 13,730 | 13,730 | 13,540 | 13,670 | +140 | +1% | 3,400 |
| 2024/11/21 | 13,640 | 13,690 | 13,480 | 13,530 | -110 | -0.8% | 1,900 |
| 2024/11/20 | 13,310 | 13,650 | 13,310 | 13,640 | +330 | +2.5% | 2,700 |
| 2024/11/19 | 13,040 | 13,430 | 13,040 | 13,310 | +290 | +2.2% | 4,900 |
| 2024/11/18 | 13,170 | 13,170 | 13,020 | 13,020 | -170 | -1.3% | 1,800 |
| 2024/11/15 | 13,250 | 13,250 | 13,190 | 13,190 | +40 | +0.3% | 700 |
| 2024/11/14 | 13,270 | 13,330 | 13,140 | 13,150 | -120 | -0.9% | 1,000 |
| 2024/11/13 | 13,370 | 13,670 | 13,070 | 13,270 | -200 | -1.5% | 6,400 |
| 2024/11/12 | 13,150 | 13,750 | 13,020 | 13,470 | +320 | +2.4% | 7,300 |
| 2024/11/11 | 13,540 | 13,630 | 13,030 | 13,150 | -310 | -2.3% | 2,300 |
| 2024/11/08 | 13,160 | 13,700 | 12,560 | 13,460 | +260 | +2% | 9,100 |
| 2024/11/07 | 12,420 | 13,220 | 12,210 | 13,200 | +890 | +7.2% | 5,300 |
| 2024/11/06 | 12,510 | 12,510 | 12,310 | 12,310 | - | - | 500 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 12,510 | 12,690 | 12,080 | 12,380 | -420 | -3.3% | 3,300 |
| 2024/10/31 | 12,590 | 12,930 | 12,550 | 12,800 | -90 | -0.7% | 3,500 |
| 2024/10/30 | 13,760 | 13,760 | 12,730 | 12,890 | +200 | +1.6% | 12,600 |
| 2024/10/29 | 12,800 | 13,290 | 12,500 | 12,690 | +180 | +1.4% | 24,900 |
| 2024/10/28 | 12,240 | 12,620 | 12,240 | 12,510 | -10 | -0.1% | 1,500 |
| 2024/10/25 | 12,360 | 12,520 | 12,360 | 12,520 | +80 | +0.6% | 500 |
| 2024/10/24 | 12,640 | 12,640 | 12,440 | 12,440 | -200 | -1.6% | 600 |
| 2024/10/23 | 12,530 | 12,680 | 12,350 | 12,640 | ±0 | ±0% | 3,800 |
| 2024/10/22 | 12,800 | 12,800 | 12,640 | 12,640 | -160 | -1.3% | 1,100 |
| 2024/10/21 | 13,000 | 13,000 | 12,710 | 12,800 | +100 | +0.8% | 400 |
| 2024/10/18 | 12,810 | 12,840 | 12,540 | 12,700 | -180 | -1.4% | 7,400 |
| 2024/10/17 | 13,420 | 13,420 | 12,720 | 12,880 | -270 | -2.1% | 10,400 |
| 2024/10/16 | 12,920 | 13,220 | 12,920 | 13,150 | +190 | +1.5% | 2,400 |
| 2024/10/15 | 13,150 | 13,200 | 12,940 | 12,960 | -370 | -2.8% | 4,400 |
| 2024/10/11 | 13,290 | 13,460 | 13,170 | 13,330 | -260 | -1.9% | 8,900 |
| 2024/10/10 | 13,670 | 13,670 | 13,280 | 13,590 | -10 | -0.1% | 2,400 |
| 2024/10/09 | 13,870 | 13,870 | 13,370 | 13,600 | -270 | -1.9% | 9,600 |
| 2024/10/08 | 14,030 | 14,250 | 13,870 | 13,870 | -440 | -3.1% | 5,000 |
| 2024/10/07 | 14,240 | 14,380 | 14,110 | 14,310 | +200 | +1.4% | 4,700 |
| 2024/10/04 | 14,030 | 14,180 | 13,750 | 14,110 | +100 | +0.7% | 3,900 |
| 2024/10/03 | 14,150 | 14,400 | 13,920 | 14,010 | -60 | -0.4% | 5,800 |
| 2024/10/02 | 14,180 | 14,480 | 14,070 | 14,070 | -490 | -3.4% | 5,100 |
| 2024/10/01 | 14,250 | 14,810 | 14,250 | 14,560 | +310 | +2.2% | 3,900 |
| 2024/09/30 | 13,880 | 14,740 | 13,880 | 14,250 | +240 | +1.7% | 7,700 |
| 2024/09/27 | 13,950 | 14,370 | 13,850 | 14,010 | +30 | +0.2% | 7,800 |
| 2024/09/26 | 13,780 | 14,290 | 13,780 | 13,980 | +250 | +1.8% | 9,300 |
| 2024/09/25 | 13,910 | 14,170 | 13,580 | 13,730 | -240 | -1.7% | 8,800 |
| 2024/09/24 | 13,740 | 14,350 | 13,720 | 13,970 | +230 | +1.7% | 8,500 |
| 2024/09/20 | 12,910 | 14,000 | 12,910 | 13,740 | +840 | +6.5% | 96,700 |
| 2024/09/19 | 12,710 | 13,130 | 12,430 | 12,900 | +270 | +2.1% | 9,500 |
| 2024/09/18 | 12,230 | 12,710 | 12,160 | 12,630 | +400 | +3.3% | 10,800 |
| 2024/09/17 | 12,180 | 12,440 | 11,920 | 12,230 | +50 | +0.4% | 8,200 |
| 2024/09/13 | 12,330 | 12,380 | 12,050 | 12,180 | -150 | -1.2% | 5,800 |
| 2024/09/12 | 12,810 | 12,810 | 12,150 | 12,330 | -180 | -1.4% | 13,900 |
| 2024/09/11 | 11,830 | 12,770 | 11,830 | 12,510 | +580 | +4.9% | 7,000 |
| 2024/09/10 | 12,000 | 12,460 | 11,860 | 11,930 | -70 | -0.6% | 10,500 |
1～
50
件表示中 / 3586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 | 1,367,000円 | +8.0% | +10.1% | 0.95% | 14.22倍 | 2.06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 |
| シーイーシー | 211,000円 | +6.4% | -1.7% | 2.61% | 15.93倍 | 1.65倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| グリー | 42,600円 | +3.6% | -8.7% | 3.87% | 16.20倍 | 0.77倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| プラスアルファ | 171,000円 | +27.4% | +23.3% | 1.05% | 18.63倍 | 6.02倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| コムチュア | 224,900円 | +10.3% | +6.6% | 2.13% | 22.07倍 | 4.14倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
市場注目の銘柄
チャート関連のコラム
