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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 8,350 | 8,380 | 7,880 | 7,880 | -470 | -5.6% | 16,500 |
| 2018/07/13 | 8,590 | 8,590 | 8,350 | 8,350 | -100 | -1.2% | 5,900 |
| 2018/07/12 | 8,400 | 8,550 | 8,340 | 8,450 | +150 | +1.8% | 7,700 |
| 2018/07/11 | 8,440 | 8,440 | 8,140 | 8,300 | -140 | -1.7% | 11,100 |
| 2018/07/10 | 8,600 | 8,600 | 8,420 | 8,440 | -120 | -1.4% | 9,800 |
| 2018/07/09 | 8,240 | 8,600 | 8,100 | 8,560 | +420 | +5.2% | 28,900 |
| 2018/07/06 | 7,830 | 8,260 | 7,830 | 8,140 | +350 | +4.5% | 20,200 |
| 2018/07/05 | 7,740 | 8,060 | 7,700 | 7,790 | +140 | +1.8% | 19,000 |
| 2018/07/04 | 7,490 | 7,650 | 7,400 | 7,650 | +110 | +1.5% | 5,000 |
| 2018/07/03 | 7,750 | 7,950 | 7,530 | 7,540 | -220 | -2.8% | 12,100 |
| 2018/07/02 | 7,770 | 7,850 | 7,700 | 7,760 | -10 | -0.1% | 10,500 |
| 2018/06/29 | 8,050 | 8,100 | 7,730 | 7,770 | -240 | -3% | 21,200 |
| 2018/06/28 | 7,840 | 8,060 | 7,680 | 8,010 | +120 | +1.5% | 15,400 |
| 2018/06/27 | 7,640 | 8,000 | 7,640 | 7,890 | +310 | +4.1% | 23,200 |
| 2018/06/26 | 7,330 | 7,650 | 7,310 | 7,580 | -40 | -0.5% | 24,300 |
| 2018/06/25 | 7,600 | 7,790 | 7,550 | 7,620 | +150 | +2% | 28,400 |
| 2018/06/22 | 7,140 | 7,470 | 7,110 | 7,470 | +260 | +3.6% | 21,800 |
| 2018/06/21 | 7,200 | 7,270 | 7,170 | 7,210 | -10 | -0.1% | 8,900 |
| 2018/06/20 | 7,100 | 7,260 | 7,050 | 7,220 | +100 | +1.4% | 12,800 |
| 2018/06/19 | 7,420 | 7,550 | 7,000 | 7,120 | -360 | -4.8% | 33,500 |
| 2018/06/18 | 7,570 | 7,620 | 7,410 | 7,480 | +10 | +0.1% | 30,000 |
| 2018/06/15 | 7,440 | 7,530 | 7,340 | 7,470 | +70 | +0.9% | 15,900 |
| 2018/06/14 | 7,480 | 7,550 | 7,370 | 7,400 | ±0 | ±0% | 13,700 |
| 2018/06/13 | 7,200 | 7,400 | 7,190 | 7,400 | +200 | +2.8% | 9,200 |
| 2018/06/12 | 7,230 | 7,300 | 7,140 | 7,200 | ±0 | ±0% | 11,800 |
| 2018/06/11 | 7,300 | 7,350 | 7,030 | 7,200 | +200 | +2.9% | 45,200 |
| 2018/06/08 | 7,110 | 7,140 | 6,970 | 7,000 | -70 | -1% | 4,600 |
| 2018/06/07 | 7,150 | 7,150 | 7,040 | 7,070 | -10 | -0.1% | 3,000 |
| 2018/06/06 | 7,030 | 7,160 | 6,960 | 7,080 | +50 | +0.7% | 6,100 |
| 2018/06/05 | 7,150 | 7,220 | 7,020 | 7,030 | -60 | -0.8% | 9,900 |
| 2018/06/04 | 7,010 | 7,170 | 7,000 | 7,090 | +130 | +1.9% | 6,000 |
| 2018/06/01 | 7,100 | 7,100 | 6,950 | 6,960 | -90 | -1.3% | 2,700 |
| 2018/05/31 | 6,880 | 7,060 | 6,880 | 7,050 | +250 | +3.7% | 8,400 |
| 2018/05/30 | 6,800 | 6,910 | 6,770 | 6,800 | -140 | -2% | 8,200 |
| 2018/05/29 | 7,000 | 7,020 | 6,810 | 6,940 | -40 | -0.6% | 11,700 |
| 2018/05/28 | 7,020 | 7,050 | 6,960 | 6,980 | -40 | -0.6% | 3,800 |
| 2018/05/25 | 6,940 | 7,120 | 6,940 | 7,020 | +10 | +0.1% | 11,700 |
| 2018/05/24 | 7,000 | 7,010 | 6,930 | 7,010 | -10 | -0.1% | 5,500 |
| 2018/05/23 | 7,120 | 7,150 | 7,000 | 7,020 | -130 | -1.8% | 14,300 |
| 2018/05/22 | 7,210 | 7,290 | 7,100 | 7,150 | -60 | -0.8% | 14,700 |
| 2018/05/21 | 7,220 | 7,250 | 7,000 | 7,210 | +20 | +0.3% | 15,900 |
| 2018/05/18 | 7,440 | 7,450 | 7,120 | 7,190 | +50 | +0.7% | 20,800 |
| 2018/05/17 | 6,950 | 7,200 | 6,900 | 7,140 | +190 | +2.7% | 6,500 |
| 2018/05/16 | 7,100 | 7,110 | 6,800 | 6,950 | -120 | -1.7% | 22,100 |
| 2018/05/15 | 7,300 | 7,300 | 7,020 | 7,070 | -250 | -3.4% | 16,700 |
| 2018/05/14 | 7,460 | 7,460 | 7,250 | 7,320 | -140 | -1.9% | 10,700 |
| 2018/05/11 | 7,390 | 7,490 | 7,390 | 7,460 | +70 | +0.9% | 3,100 |
| 2018/05/10 | 7,550 | 7,600 | 7,390 | 7,390 | -160 | -2.1% | 10,600 |
| 2018/05/09 | 7,630 | 7,640 | 7,500 | 7,550 | -60 | -0.8% | 10,500 |
| 2018/05/08 | 7,610 | 7,730 | 7,600 | 7,610 | -50 | -0.7% | 4,500 |
1651～
1700
件表示中 / 3685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 | 1,237,000円 | +8.3% | +13.3% | 1.21% | 11.24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 |
| 福井コンピ | 354,500円 | +6.4% | +9.9% | 1.97% | 18.51倍 | 2.92倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| インテージＨＤ | 173,000円 | +7.5% | +27.0% | 2.60% | 17.62倍 | 2.04倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| エムアップＨＤ | 186,000円 | +29.2% | +36.0% | 0.89% | 33.17倍 | 10.57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 |
| ＳＲＡＨＤ | 444,000円 | +5.0% | -14.3% | 3.83% | 12.19倍 | 1.79倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
市場注目の銘柄
チャート関連のコラム
