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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 11,820 | 11,820 | 10,960 | 11,180 | -680 | -5.7% | 13,300 |
| 2025/01/31 | 11,970 | 12,050 | 11,800 | 11,860 | -40 | -0.3% | 2,000 |
| 2025/01/30 | 11,860 | 12,000 | 11,860 | 11,900 | +60 | +0.5% | 1,200 |
| 2025/01/29 | 11,730 | 12,050 | 11,640 | 11,840 | +110 | +0.9% | 3,200 |
| 2025/01/28 | 11,710 | 11,830 | 11,580 | 11,730 | +10 | +0.1% | 2,500 |
| 2025/01/27 | 11,830 | 11,830 | 11,490 | 11,720 | +110 | +0.9% | 1,400 |
| 2025/01/24 | 11,500 | 11,650 | 11,360 | 11,610 | +110 | +1% | 2,700 |
| 2025/01/23 | 11,360 | 11,690 | 11,360 | 11,500 | ±0 | ±0% | 1,400 |
| 2025/01/22 | 11,490 | 11,740 | 11,320 | 11,500 | +10 | +0.1% | 5,500 |
| 2025/01/21 | 11,350 | 11,610 | 11,290 | 11,490 | +120 | +1.1% | 3,600 |
| 2025/01/20 | 11,220 | 11,470 | 11,220 | 11,370 | ±0 | ±0% | 2,000 |
| 2025/01/17 | 11,240 | 11,370 | 11,200 | 11,370 | +110 | +1% | 1,900 |
| 2025/01/16 | 11,660 | 11,660 | 11,180 | 11,260 | -470 | -4% | 9,900 |
| 2025/01/15 | 11,860 | 11,860 | 11,460 | 11,730 | +30 | +0.3% | 4,000 |
| 2025/01/14 | 12,020 | 12,020 | 11,650 | 11,700 | -400 | -3.3% | 3,600 |
| 2025/01/10 | 12,370 | 12,370 | 12,100 | 12,100 | -270 | -2.2% | 2,200 |
| 2025/01/09 | 12,840 | 12,840 | 12,310 | 12,370 | - | - | 4,500 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 12,950 | 12,950 | 12,720 | 12,840 | -10 | -0.1% | 1,700 |
| 2025/01/06 | 12,780 | 12,930 | 12,780 | 12,850 | +110 | +0.9% | 3,000 |
| 2024/12/30 | 12,400 | 12,790 | 12,320 | 12,740 | +350 | +2.8% | 3,400 |
| 2024/12/27 | 12,500 | 12,500 | 12,070 | 12,390 | -110 | -0.9% | 14,800 |
| 2024/12/26 | 12,530 | 12,800 | 12,470 | 12,500 | -200 | -1.6% | 8,400 |
| 2024/12/25 | 12,950 | 12,980 | 12,580 | 12,700 | -270 | -2.1% | 3,000 |
| 2024/12/24 | 13,300 | 13,300 | 12,940 | 12,970 | -60 | -0.5% | 1,600 |
| 2024/12/23 | 13,490 | 13,500 | 12,940 | 13,030 | -590 | -4.3% | 11,300 |
| 2024/12/20 | 13,730 | 13,780 | 13,570 | 13,620 | -20 | -0.1% | 1,800 |
| 2024/12/19 | 13,450 | 13,690 | 13,450 | 13,640 | -50 | -0.4% | 3,500 |
| 2024/12/18 | 13,900 | 13,900 | 13,630 | 13,690 | +50 | +0.4% | 1,600 |
| 2024/12/17 | 13,770 | 13,770 | 13,510 | 13,640 | -30 | -0.2% | 3,300 |
| 2024/12/16 | 13,710 | 13,750 | 13,470 | 13,670 | -220 | -1.6% | 3,400 |
| 2024/12/13 | 13,830 | 14,050 | 13,830 | 13,890 | +60 | +0.4% | 2,700 |
| 2024/12/12 | 13,760 | 14,100 | 13,600 | 13,830 | +160 | +1.2% | 5,000 |
| 2024/12/11 | 13,530 | 13,700 | 13,480 | 13,670 | +140 | +1% | 2,100 |
| 2024/12/10 | 13,700 | 13,700 | 13,510 | 13,530 | -170 | -1.2% | 1,700 |
| 2024/12/09 | 13,890 | 14,100 | 13,450 | 13,700 | -80 | -0.6% | 11,200 |
| 2024/12/06 | 13,960 | 13,960 | 13,650 | 13,780 | +30 | +0.2% | 4,100 |
| 2024/12/05 | 13,730 | 13,930 | 13,640 | 13,750 | +60 | +0.4% | 2,500 |
| 2024/12/04 | 13,710 | 13,840 | 13,570 | 13,690 | -60 | -0.4% | 1,200 |
| 2024/12/03 | 13,650 | 13,950 | 13,510 | 13,750 | ±0 | ±0% | 7,700 |
| 2024/12/02 | 14,030 | 14,030 | 13,730 | 13,750 | -370 | -2.6% | 2,600 |
| 2024/11/29 | 14,000 | 14,290 | 13,990 | 14,120 | +140 | +1% | 3,900 |
| 2024/11/28 | 14,110 | 14,110 | 13,960 | 13,980 | -20 | -0.1% | 2,800 |
| 2024/11/27 | 14,120 | 14,150 | 13,860 | 14,000 | ±0 | ±0% | 2,000 |
| 2024/11/26 | 13,850 | 14,120 | 13,850 | 14,000 | +160 | +1.2% | 2,500 |
| 2024/11/25 | 13,780 | 13,850 | 13,780 | 13,840 | +170 | +1.2% | 1,000 |
| 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 |
101～
150
件表示中 / 3732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 | 1,328,000円 | +8.3% | +13.3% | 1.13% | 12.07倍 | 1.78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 |
| エムアップＨＤ | 205,600円 | +8.6% | +14.3% | 0.97% | 29.20倍 | 9.55倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| 三菱総研 | 457,500円 | +5.8% | -7.9% | 3.50% | 17.57倍 | 1.01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 |
| 東計電算 | 389,000円 | +6.8% | +7.2% | 3.21% | 14.50倍 | 1.75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 |
| クレスコ | 170,100円 | +8.9% | +13.5% | 3.41% | 14.27倍 | 2.32倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
市場注目の銘柄
チャート関連のコラム
