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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 6,040 | 6,090 | 5,910 | 5,960 | -60 | -1% | 7,400 |
| 2022/01/14 | 5,930 | 6,070 | 5,900 | 6,020 | +100 | +1.7% | 8,900 |
| 2022/01/13 | 6,070 | 6,080 | 5,900 | 5,920 | -130 | -2.1% | 13,500 |
| 2022/01/12 | 6,210 | 6,220 | 6,050 | 6,050 | -110 | -1.8% | 10,600 |
| 2022/01/11 | 6,200 | 6,270 | 6,100 | 6,160 | -40 | -0.6% | 6,400 |
| 2022/01/07 | 6,230 | 6,260 | 6,130 | 6,200 | -30 | -0.5% | 24,400 |
| 2022/01/06 | 6,200 | 6,300 | 6,120 | 6,230 | -130 | -2% | 7,300 |
| 2022/01/05 | 6,600 | 6,640 | 6,300 | 6,360 | -240 | -3.6% | 7,700 |
| 2022/01/04 | 6,630 | 6,680 | 6,550 | 6,600 | +120 | +1.9% | 2,400 |
| 2021/12/30 | 6,430 | 6,530 | 6,400 | 6,480 | -20 | -0.3% | 3,400 |
| 2021/12/29 | 6,380 | 6,530 | 6,330 | 6,500 | +180 | +2.8% | 6,600 |
| 2021/12/28 | 6,350 | 6,350 | 6,250 | 6,320 | +90 | +1.4% | 3,800 |
| 2021/12/27 | 6,500 | 6,510 | 6,230 | 6,230 | -170 | -2.7% | 6,000 |
| 2021/12/24 | 6,340 | 6,450 | 6,250 | 6,400 | +60 | +0.9% | 8,100 |
| 2021/12/23 | 6,330 | 6,390 | 6,260 | 6,340 | +10 | +0.2% | 4,700 |
| 2021/12/22 | 6,070 | 6,350 | 6,070 | 6,330 | +270 | +4.5% | 12,900 |
| 2021/12/21 | 6,130 | 6,170 | 5,910 | 6,060 | -40 | -0.7% | 22,000 |
| 2021/12/20 | 6,230 | 6,380 | 6,050 | 6,100 | -110 | -1.8% | 31,400 |
| 2021/12/17 | 6,710 | 6,710 | 6,200 | 6,210 | -590 | -8.7% | 38,200 |
| 2021/12/16 | 6,860 | 6,870 | 6,670 | 6,800 | ±0 | ±0% | 11,200 |
| 2021/12/15 | 6,950 | 7,230 | 6,780 | 6,800 | -230 | -3.3% | 18,000 |
| 2021/12/14 | 7,050 | 7,050 | 6,800 | 7,030 | -240 | -3.3% | 24,500 |
| 2021/12/13 | 7,030 | 7,270 | 6,530 | 7,270 | +840 | +13.1% | 81,900 |
| 2021/12/10 | 6,220 | 6,490 | 6,220 | 6,430 | +210 | +3.4% | 20,800 |
| 2021/12/09 | 6,230 | 6,420 | 6,220 | 6,220 | +30 | +0.5% | 17,100 |
| 2021/12/08 | 6,350 | 6,350 | 6,110 | 6,190 | -90 | -1.4% | 20,600 |
| 2021/12/07 | 6,180 | 6,360 | 6,160 | 6,280 | +170 | +2.8% | 16,700 |
| 2021/12/06 | 6,230 | 6,280 | 6,080 | 6,110 | -180 | -2.9% | 11,600 |
| 2021/12/03 | 6,190 | 6,300 | 6,180 | 6,290 | +120 | +1.9% | 7,000 |
| 2021/12/02 | 6,250 | 6,260 | 6,050 | 6,170 | -90 | -1.4% | 12,600 |
| 2021/12/01 | 6,200 | 6,330 | 6,050 | 6,260 | +20 | +0.3% | 12,700 |
| 2021/11/30 | 6,120 | 6,350 | 6,030 | 6,240 | +170 | +2.8% | 84,500 |
| 2021/11/29 | 6,100 | 6,340 | 6,050 | 6,070 | -310 | -4.9% | 24,100 |
| 2021/11/26 | 6,380 | 6,400 | 6,060 | 6,380 | -100 | -1.5% | 31,400 |
| 2021/11/25 | 6,630 | 6,650 | 6,460 | 6,480 | -200 | -3% | 16,800 |
| 2021/11/24 | 6,730 | 6,800 | 6,620 | 6,680 | -60 | -0.9% | 8,000 |
| 2021/11/22 | 6,550 | 6,770 | 6,450 | 6,740 | +120 | +1.8% | 12,100 |
| 2021/11/19 | 7,200 | 7,240 | 6,620 | 6,620 | -580 | -8.1% | 38,200 |
| 2021/11/18 | 6,620 | 7,280 | 6,620 | 7,200 | +690 | +10.6% | 28,000 |
| 2021/11/17 | 6,720 | 6,800 | 6,510 | 6,510 | -200 | -3% | 11,300 |
| 2021/11/16 | 6,800 | 6,980 | 6,710 | 6,710 | -130 | -1.9% | 13,500 |
| 2021/11/15 | 6,980 | 7,050 | 6,770 | 6,840 | -110 | -1.6% | 14,300 |
| 2021/11/12 | 7,100 | 7,200 | 6,870 | 6,950 | -190 | -2.7% | 14,500 |
| 2021/11/11 | 6,930 | 7,340 | 6,930 | 7,140 | +260 | +3.8% | 5,700 |
| 2021/11/10 | 6,810 | 6,920 | 6,700 | 6,880 | +20 | +0.3% | 6,500 |
| 2021/11/09 | 6,830 | 6,920 | 6,830 | 6,860 | +40 | +0.6% | 3,200 |
| 2021/11/08 | 6,980 | 7,080 | 6,820 | 6,820 | -160 | -2.3% | 7,600 |
| 2021/11/05 | 7,010 | 7,060 | 6,950 | 6,980 | -100 | -1.4% | 5,400 |
| 2021/11/04 | 7,080 | 7,080 | 6,960 | 7,080 | +20 | +0.3% | 6,900 |
| 2021/11/02 | 7,130 | 7,190 | 7,030 | 7,060 | -100 | -1.4% | 5,200 |
701～
750
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
