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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 12,890 | 13,000 | 12,780 | 12,980 | +250 | +2% | 3,500 |
| 2024/08/20 | 12,920 | 12,980 | 12,700 | 12,730 | -190 | -1.5% | 1,200 |
| 2024/08/19 | 12,550 | 13,000 | 12,050 | 12,920 | +80 | +0.6% | 7,700 |
| 2024/08/16 | 12,740 | 13,150 | 12,510 | 12,840 | +400 | +3.2% | 4,300 |
| 2024/08/15 | 12,700 | 12,790 | 12,440 | 12,440 | -60 | -0.5% | 5,200 |
| 2024/08/14 | 12,020 | 12,600 | 12,020 | 12,500 | +490 | +4.1% | 7,100 |
| 2024/08/13 | 11,610 | 12,010 | 11,570 | 12,010 | +440 | +3.8% | 6,700 |
| 2024/08/09 | 11,800 | 11,800 | 11,530 | 11,570 | +150 | +1.3% | 6,700 |
| 2024/08/08 | 11,340 | 11,790 | 11,340 | 11,420 | +70 | +0.6% | 2,500 |
| 2024/08/07 | 11,350 | 11,800 | 10,830 | 11,350 | -190 | -1.6% | 4,300 |
| 2024/08/06 | 12,000 | 12,000 | 11,130 | 11,540 | +990 | +9.4% | 8,700 |
| 2024/08/05 | 12,070 | 12,410 | 10,510 | 10,550 | -2,170 | -17.1% | 17,000 |
| 2024/08/02 | 13,240 | 13,240 | 12,720 | 12,720 | -1,100 | -8% | 11,700 |
| 2024/08/01 | 14,080 | 14,080 | 13,550 | 13,820 | -210 | -1.5% | 3,600 |
| 2024/07/31 | 13,990 | 14,410 | 13,850 | 14,030 | -50 | -0.4% | 5,800 |
| 2024/07/30 | 13,450 | 14,230 | 13,450 | 14,080 | +710 | +5.3% | 9,200 |
| 2024/07/29 | 13,430 | 13,430 | 13,300 | 13,370 | +80 | +0.6% | 2,400 |
| 2024/07/26 | 13,500 | 13,500 | 13,060 | 13,290 | -70 | -0.5% | 2,500 |
| 2024/07/25 | 13,210 | 13,360 | 13,210 | 13,360 | +20 | +0.1% | 1,600 |
| 2024/07/24 | 13,100 | 13,340 | 13,100 | 13,340 | +300 | +2.3% | 1,500 |
| 2024/07/23 | 13,050 | 13,050 | 13,030 | 13,040 | -20 | -0.2% | 300 |
| 2024/07/22 | 13,840 | 13,840 | 13,060 | 13,060 | -800 | -5.8% | 7,000 |
| 2024/07/19 | 13,090 | 13,860 | 13,090 | 13,860 | +740 | +5.6% | 3,200 |
| 2024/07/18 | 13,020 | 13,380 | 13,020 | 13,120 | -190 | -1.4% | 2,800 |
| 2024/07/17 | 13,200 | 13,500 | 13,090 | 13,310 | -370 | -2.7% | 10,100 |
| 2024/07/16 | 13,720 | 13,720 | 13,680 | 13,680 | -120 | -0.9% | 400 |
| 2024/07/12 | 13,940 | 14,180 | 13,800 | 13,800 | -150 | -1.1% | 5,300 |
| 2024/07/11 | 13,740 | 13,990 | 13,680 | 13,950 | +440 | +3.3% | 3,900 |
| 2024/07/10 | 13,460 | 13,870 | 13,360 | 13,510 | -250 | -1.8% | 3,600 |
| 2024/07/09 | 13,810 | 13,910 | 13,500 | 13,760 | -90 | -0.6% | 6,000 |
| 2024/07/08 | 13,810 | 13,950 | 13,770 | 13,850 | -160 | -1.1% | 3,300 |
| 2024/07/05 | 14,180 | 14,250 | 14,010 | 14,010 | -240 | -1.7% | 3,100 |
| 2024/07/04 | 14,380 | 14,410 | 14,250 | 14,250 | -60 | -0.4% | 3,600 |
| 2024/07/03 | 14,550 | 14,550 | 14,160 | 14,310 | -240 | -1.6% | 5,300 |
| 2024/07/02 | 14,330 | 14,550 | 14,160 | 14,550 | +220 | +1.5% | 3,700 |
| 2024/07/01 | 14,500 | 14,500 | 14,200 | 14,330 | +130 | +0.9% | 1,600 |
| 2024/06/28 | 14,350 | 14,570 | 14,140 | 14,200 | -150 | -1% | 3,200 |
| 2024/06/27 | 14,650 | 14,860 | 14,350 | 14,350 | -350 | -2.4% | 3,100 |
| 2024/06/26 | 14,830 | 14,840 | 14,630 | 14,700 | +40 | +0.3% | 900 |
| 2024/06/25 | 14,350 | 14,790 | 14,350 | 14,660 | +60 | +0.4% | 3,300 |
| 2024/06/24 | 14,310 | 14,660 | 14,310 | 14,600 | +300 | +2.1% | 2,600 |
| 2024/06/21 | 14,370 | 14,530 | 14,070 | 14,300 | -370 | -2.5% | 8,300 |
| 2024/06/20 | 14,560 | 14,730 | 14,010 | 14,670 | +250 | +1.7% | 7,100 |
| 2024/06/19 | 15,150 | 15,440 | 14,420 | 14,420 | -850 | -5.6% | 8,600 |
| 2024/06/18 | 15,690 | 15,800 | 15,270 | 15,270 | -420 | -2.7% | 2,000 |
| 2024/06/17 | 15,710 | 15,840 | 15,160 | 15,690 | -20 | -0.1% | 5,400 |
| 2024/06/14 | 15,510 | 16,100 | 15,510 | 15,710 | +100 | +0.6% | 5,800 |
| 2024/06/13 | 16,110 | 16,110 | 15,500 | 15,610 | -680 | -4.2% | 8,700 |
| 2024/06/12 | 15,380 | 16,840 | 15,380 | 16,290 | +870 | +5.6% | 24,900 |
| 2024/06/11 | 14,940 | 15,850 | 14,910 | 15,420 | +480 | +3.2% | 12,800 |
151～
200
件表示中 / 3673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 | 1,121,000円 | +8.3% | +13.3% | 1.34% | 10.19倍 | 1.61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 |
| アバントＧ | 165,300円 | +17.9% | +18.9% | 1.51% | 18.01倍 | 4.34倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| エムアップＨＤ | 168,600円 | +29.2% | +36.0% | 0.98% | 30.06倍 | 9.58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 |
| ゼンリン | 106,900円 | +4.8% | +79.6% | 3.27% | 22.82倍 | 1.18倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| コロプラ | 45,200円 | +0.1% | - | 4.42% | 5650.00倍 | 0.81倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
市場注目の銘柄
チャート関連のコラム
