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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 7,990 | 8,940 | 7,990 | 8,530 | +540 | +6.8% | 15,500 |
| 2022/11/09 | 7,930 | 8,000 | 7,930 | 7,990 | +20 | +0.3% | 500 |
| 2022/11/08 | 8,150 | 8,190 | 7,970 | 7,970 | -140 | -1.7% | 1,200 |
| 2022/11/07 | 8,040 | 8,190 | 7,950 | 8,110 | +60 | +0.7% | 4,400 |
| 2022/11/04 | 8,130 | 8,210 | 8,040 | 8,050 | -110 | -1.3% | 1,800 |
| 2022/11/02 | 8,200 | 8,290 | 8,160 | 8,160 | -50 | -0.6% | 400 |
| 2022/11/01 | 8,180 | 8,210 | 8,160 | 8,210 | -20 | -0.2% | 2,200 |
| 2022/10/31 | 8,310 | 8,370 | 8,230 | 8,230 | -50 | -0.6% | 2,300 |
| 2022/10/28 | 8,390 | 8,700 | 8,280 | 8,280 | -180 | -2.1% | 4,000 |
| 2022/10/27 | 8,500 | 8,550 | 8,460 | 8,460 | -40 | -0.5% | 12,900 |
| 2022/10/26 | 8,380 | 8,550 | 8,370 | 8,500 | +150 | +1.8% | 5,200 |
| 2022/10/25 | 8,240 | 8,350 | 8,160 | 8,350 | +260 | +3.2% | 6,400 |
| 2022/10/24 | 8,140 | 8,180 | 8,050 | 8,090 | -110 | -1.3% | 3,500 |
| 2022/10/21 | 7,990 | 8,200 | 7,990 | 8,200 | +210 | +2.6% | 2,900 |
| 2022/10/20 | 7,840 | 8,050 | 7,800 | 7,990 | +80 | +1% | 8,200 |
| 2022/10/19 | 7,840 | 8,010 | 7,830 | 7,910 | -80 | -1% | 8,900 |
| 2022/10/18 | 8,020 | 8,150 | 7,990 | 7,990 | -10 | -0.1% | 4,500 |
| 2022/10/17 | 7,750 | 8,030 | 7,570 | 8,000 | +320 | +4.2% | 12,600 |
| 2022/10/14 | 7,510 | 7,730 | 7,510 | 7,680 | +260 | +3.5% | 4,400 |
| 2022/10/13 | 7,420 | 7,650 | 7,390 | 7,420 | -100 | -1.3% | 5,400 |
| 2022/10/12 | 7,540 | 7,640 | 7,520 | 7,520 | -100 | -1.3% | 1,100 |
| 2022/10/11 | 7,790 | 7,790 | 7,560 | 7,620 | -280 | -3.5% | 6,500 |
| 2022/10/07 | 7,670 | 7,910 | 7,560 | 7,900 | +90 | +1.2% | 4,500 |
| 2022/10/06 | 7,960 | 8,010 | 7,530 | 7,810 | -140 | -1.8% | 7,600 |
| 2022/10/05 | 8,290 | 8,290 | 7,950 | 7,950 | -190 | -2.3% | 8,900 |
| 2022/10/04 | 8,180 | 8,260 | 8,130 | 8,140 | -20 | -0.2% | 5,300 |
| 2022/10/03 | 8,200 | 8,310 | 8,150 | 8,160 | -140 | -1.7% | 8,500 |
| 2022/09/30 | 7,890 | 8,300 | 7,780 | 8,300 | +530 | +6.8% | 30,600 |
| 2022/09/29 | 7,710 | 7,920 | 7,580 | 7,770 | +270 | +3.6% | 9,000 |
| 2022/09/28 | 7,710 | 7,750 | 7,500 | 7,500 | -230 | -3% | 10,200 |
| 2022/09/27 | 7,720 | 7,760 | 7,520 | 7,730 | +70 | +0.9% | 22,300 |
| 2022/09/26 | 7,620 | 7,740 | 7,530 | 7,660 | -30 | -0.4% | 8,700 |
| 2022/09/22 | 7,730 | 7,730 | 7,430 | 7,690 | +50 | +0.7% | 9,400 |
| 2022/09/21 | 7,510 | 7,690 | 7,420 | 7,640 | +380 | +5.2% | 13,900 |
| 2022/09/20 | 7,190 | 7,410 | 7,190 | 7,260 | +110 | +1.5% | 4,700 |
| 2022/09/16 | 7,340 | 7,390 | 7,100 | 7,150 | -340 | -4.5% | 7,800 |
| 2022/09/15 | 7,700 | 7,700 | 7,470 | 7,490 | -130 | -1.7% | 4,300 |
| 2022/09/14 | 7,510 | 7,730 | 7,500 | 7,620 | -110 | -1.4% | 4,500 |
| 2022/09/13 | 7,540 | 7,730 | 7,510 | 7,730 | +240 | +3.2% | 9,600 |
| 2022/09/12 | 7,440 | 7,590 | 7,200 | 7,490 | +70 | +0.9% | 11,600 |
| 2022/09/09 | 7,310 | 7,590 | 7,310 | 7,420 | +110 | +1.5% | 12,900 |
| 2022/09/08 | 7,130 | 7,430 | 7,130 | 7,310 | +150 | +2.1% | 11,600 |
| 2022/09/07 | 7,170 | 7,200 | 7,140 | 7,160 | -30 | -0.4% | 1,800 |
| 2022/09/06 | 7,160 | 7,250 | 7,160 | 7,190 | +50 | +0.7% | 2,600 |
| 2022/09/05 | 7,120 | 7,140 | 7,100 | 7,140 | ±0 | ±0% | 2,100 |
| 2022/09/02 | 7,230 | 7,230 | 7,030 | 7,140 | -10 | -0.1% | 4,800 |
| 2022/09/01 | 7,030 | 7,150 | 7,000 | 7,150 | +150 | +2.1% | 4,200 |
| 2022/08/31 | 6,900 | 7,050 | 6,900 | 7,000 | +30 | +0.4% | 5,000 |
| 2022/08/30 | 6,840 | 6,970 | 6,800 | 6,970 | +120 | +1.8% | 4,200 |
| 2022/08/29 | 6,740 | 6,880 | 6,680 | 6,850 | +70 | +1% | 8,000 |
501～
550
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
