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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 9,230 | 9,350 | 9,100 | 9,180 | -40 | -0.4% | 7,900 |
2023/12/07 | 9,360 | 9,360 | 9,220 | 9,220 | -120 | -1.3% | 2,000 |
2023/12/06 | 9,490 | 9,490 | 9,340 | 9,340 | -80 | -0.8% | 800 |
2023/12/05 | 9,350 | 9,420 | 9,210 | 9,420 | +40 | +0.4% | 4,300 |
2023/12/04 | 9,570 | 9,570 | 9,310 | 9,380 | -200 | -2.1% | 16,300 |
2023/12/01 | 9,270 | 9,630 | 9,170 | 9,580 | +430 | +4.7% | 18,900 |
2023/11/30 | 9,100 | 9,230 | 9,100 | 9,150 | ±0 | ±0% | 2,900 |
2023/11/29 | 9,160 | 9,290 | 9,150 | 9,150 | -110 | -1.2% | 3,100 |
2023/11/28 | 9,120 | 9,360 | 9,040 | 9,260 | +100 | +1.1% | 8,400 |
2023/11/27 | 9,610 | 9,790 | 9,000 | 9,160 | -300 | -3.2% | 33,300 |
2023/11/24 | 9,490 | 9,490 | 9,360 | 9,460 | -20 | -0.2% | 2,000 |
2023/11/22 | 9,270 | 9,480 | 9,270 | 9,480 | +130 | +1.4% | 2,000 |
2023/11/21 | 9,580 | 9,580 | 9,350 | 9,350 | -150 | -1.6% | 5,900 |
2023/11/20 | 9,540 | 9,600 | 9,500 | 9,500 | -60 | -0.6% | 2,100 |
2023/11/17 | 9,490 | 9,590 | 9,450 | 9,560 | +140 | +1.5% | 3,100 |
2023/11/16 | 9,400 | 9,570 | 9,310 | 9,420 | -130 | -1.4% | 4,700 |
2023/11/15 | 9,430 | 9,550 | 9,380 | 9,550 | +250 | +2.7% | 4,700 |
2023/11/14 | 9,080 | 9,430 | 9,080 | 9,300 | +220 | +2.4% | 4,600 |
2023/11/13 | 9,070 | 9,260 | 9,070 | 9,080 | -50 | -0.5% | 3,200 |
2023/11/10 | 9,060 | 9,150 | 9,010 | 9,130 | -50 | -0.5% | 1,000 |
2023/11/09 | 9,180 | 9,240 | 9,050 | 9,180 | -20 | -0.2% | 5,100 |
2023/11/08 | 9,340 | 9,350 | 9,200 | 9,200 | -200 | -2.1% | 4,400 |
2023/11/07 | 9,330 | 9,400 | 9,270 | 9,400 | +100 | +1.1% | 1,700 |
2023/11/06 | 9,130 | 9,420 | 9,130 | 9,300 | +250 | +2.8% | 10,200 |
2023/11/02 | 8,720 | 9,100 | 8,720 | 9,050 | +380 | +4.4% | 7,600 |
2023/11/01 | 8,740 | 8,760 | 8,660 | 8,670 | +70 | +0.8% | 3,700 |
2023/10/31 | 8,630 | 8,720 | 8,590 | 8,600 | -50 | -0.6% | 9,000 |
2023/10/30 | 8,680 | 8,800 | 8,650 | 8,650 | -200 | -2.3% | 4,800 |
2023/10/27 | 9,070 | 9,070 | 8,770 | 8,850 | -120 | -1.3% | 29,600 |
2023/10/26 | 8,760 | 9,100 | 8,760 | 8,970 | -50 | -0.6% | 7,900 |
2023/10/25 | 8,820 | 9,110 | 8,820 | 9,020 | +220 | +2.5% | 11,700 |
2023/10/24 | 8,570 | 8,880 | 8,400 | 8,800 | +230 | +2.7% | 16,600 |
2023/10/23 | 8,560 | 8,700 | 8,470 | 8,570 | ±0 | ±0% | 15,500 |
2023/10/20 | 8,500 | 8,620 | 8,350 | 8,570 | +20 | +0.2% | 13,000 |
2023/10/19 | 8,790 | 8,850 | 8,550 | 8,550 | -290 | -3.3% | 16,700 |
2023/10/18 | 9,200 | 9,290 | 8,410 | 8,840 | -870 | -9% | 41,000 |
2023/10/17 | 9,700 | 9,910 | 9,680 | 9,710 | +30 | +0.3% | 11,900 |
2023/10/16 | 9,600 | 9,740 | 9,510 | 9,680 | -20 | -0.2% | 9,800 |
2023/10/13 | 10,020 | 10,110 | 9,700 | 9,700 | -440 | -4.3% | 16,700 |
2023/10/12 | 9,890 | 10,200 | 9,830 | 10,140 | +300 | +3% | 22,200 |
2023/10/11 | 10,030 | 10,050 | 9,800 | 9,840 | -210 | -2.1% | 8,000 |
2023/10/10 | 10,080 | 10,350 | 9,980 | 10,050 | -80 | -0.8% | 14,900 |
2023/10/06 | 10,000 | 10,130 | 9,980 | 10,130 | +70 | +0.7% | 7,400 |
2023/10/05 | 9,970 | 10,150 | 9,950 | 10,060 | +240 | +2.4% | 10,500 |
2023/10/04 | 9,850 | 10,000 | 9,690 | 9,820 | -220 | -2.2% | 11,000 |
2023/10/03 | 10,020 | 10,170 | 9,980 | 10,040 | -160 | -1.6% | 8,200 |
2023/10/02 | 10,150 | 10,300 | 10,040 | 10,200 | +60 | +0.6% | 9,500 |
2023/09/29 | 10,480 | 10,480 | 10,110 | 10,140 | -160 | -1.6% | 5,800 |
2023/09/28 | 10,660 | 10,660 | 10,200 | 10,300 | -290 | -2.7% | 7,600 |
2023/09/27 | 10,500 | 10,690 | 10,310 | 10,590 | +90 | +0.9% | 7,400 |
101~
150
件表示中 / 3452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 | 1,423,000円 | +8.0% | +10.1% | 0.91% | 14.81倍 | 2.35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 |
テクマトリックス | 179,300円 | +10.7% | +9.5% | 1.67% | 18.35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 |
三菱総研 | 482,500円 | -3.4% | 0.0% | 3.32% | 11.87倍 | 1.08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 |
ソラコム | 172,000円 | +27.5% | +428.6% | 0.00% | 170.97倍 | 19.21倍 |
|
- |
JTOWER | 290,500円 | +36.3% | - | 0.00% | - | 2.42倍 |
|
携帯キャリア各社の屋内通信設備を共用化する事業が主力。屋外共用電波タワーも育成中 |
市場注目の銘柄
チャート関連のコラム