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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 10,300 | 10,920 | 10,300 | 10,500 | +200 | +1.9% | 24,300 |
2023/09/25 | 10,190 | 10,390 | 10,120 | 10,300 | +110 | +1.1% | 6,300 |
2023/09/22 | 10,140 | 10,250 | 10,020 | 10,190 | +80 | +0.8% | 6,400 |
2023/09/21 | 10,190 | 10,190 | 10,040 | 10,110 | +60 | +0.6% | 5,900 |
2023/09/20 | 10,370 | 10,400 | 10,000 | 10,050 | -230 | -2.2% | 11,600 |
2023/09/19 | 10,010 | 10,450 | 10,010 | 10,280 | +420 | +4.3% | 21,400 |
2023/09/15 | 9,980 | 9,990 | 9,780 | 9,860 | -40 | -0.4% | 10,100 |
2023/09/14 | 9,900 | 9,950 | 9,660 | 9,900 | +80 | +0.8% | 8,400 |
2023/09/13 | 9,750 | 9,920 | 9,750 | 9,820 | -60 | -0.6% | 4,700 |
2023/09/12 | 9,900 | 10,130 | 9,820 | 9,880 | -20 | -0.2% | 19,900 |
2023/09/11 | 10,060 | 10,490 | 9,590 | 9,900 | -660 | -6.3% | 38,700 |
2023/09/08 | 11,020 | 11,230 | 10,360 | 10,560 | -460 | -4.2% | 40,600 |
2023/09/07 | 11,000 | 11,270 | 10,950 | 11,020 | -20 | -0.2% | 18,100 |
2023/09/06 | 10,820 | 11,100 | 10,790 | 11,040 | +250 | +2.3% | 16,200 |
2023/09/05 | 10,550 | 10,790 | 10,550 | 10,790 | +230 | +2.2% | 9,000 |
2023/09/04 | 10,520 | 10,800 | 10,460 | 10,560 | +110 | +1.1% | 10,900 |
2023/09/01 | 10,160 | 10,570 | 10,140 | 10,450 | +260 | +2.6% | 16,600 |
2023/08/31 | 10,000 | 10,240 | 10,000 | 10,190 | +190 | +1.9% | 7,800 |
2023/08/30 | 9,990 | 10,060 | 9,970 | 10,000 | +70 | +0.7% | 1,700 |
2023/08/29 | 9,860 | 10,040 | 9,850 | 9,930 | +10 | +0.1% | 2,400 |
2023/08/28 | 9,860 | 10,110 | 9,800 | 9,920 | +70 | +0.7% | 5,400 |
2023/08/25 | 9,800 | 9,900 | 9,800 | 9,850 | +40 | +0.4% | 2,600 |
2023/08/24 | 9,880 | 9,880 | 9,720 | 9,810 | ±0 | ±0% | 3,600 |
2023/08/23 | 9,910 | 9,910 | 9,730 | 9,810 | -120 | -1.2% | 6,800 |
2023/08/22 | 10,020 | 10,050 | 9,800 | 9,930 | -20 | -0.2% | 5,100 |
2023/08/21 | 10,340 | 10,340 | 9,940 | 9,950 | -230 | -2.3% | 9,200 |
2023/08/18 | 9,950 | 10,240 | 9,950 | 10,180 | +60 | +0.6% | 5,000 |
2023/08/17 | 9,980 | 10,450 | 9,830 | 10,120 | +700 | +7.4% | 49,600 |
2023/08/16 | 9,210 | 9,490 | 9,210 | 9,420 | +90 | +1% | 11,400 |
2023/08/15 | 9,240 | 9,440 | 9,200 | 9,330 | -60 | -0.6% | 11,700 |
2023/08/14 | 9,720 | 9,720 | 9,150 | 9,390 | -420 | -4.3% | 11,500 |
2023/08/10 | 9,850 | 9,900 | 9,810 | 9,810 | -130 | -1.3% | 300 |
2023/08/09 | 9,810 | 9,980 | 9,810 | 9,940 | +40 | +0.4% | 4,900 |
2023/08/08 | 9,900 | 9,950 | 9,870 | 9,900 | ±0 | ±0% | 3,900 |
2023/08/07 | 10,350 | 10,350 | 9,820 | 9,900 | -520 | -5% | 6,500 |
2023/08/04 | 10,230 | 10,430 | 10,230 | 10,420 | +190 | +1.9% | 6,900 |
2023/08/03 | 10,150 | 10,250 | 10,150 | 10,230 | -70 | -0.7% | 1,600 |
2023/08/02 | 10,210 | 10,300 | 10,210 | 10,300 | +60 | +0.6% | 2,500 |
2023/08/01 | 10,280 | 10,350 | 10,050 | 10,240 | -40 | -0.4% | 6,100 |
2023/07/31 | 10,690 | 10,710 | 10,220 | 10,280 | -380 | -3.6% | 6,500 |
2023/07/28 | 10,870 | 10,870 | 10,640 | 10,660 | -210 | -1.9% | 2,500 |
2023/07/27 | 10,750 | 10,900 | 10,730 | 10,870 | +40 | +0.4% | 4,000 |
2023/07/26 | 10,740 | 10,850 | 10,630 | 10,830 | +60 | +0.6% | 11,600 |
2023/07/25 | 10,690 | 10,850 | 10,690 | 10,770 | -150 | -1.4% | 600 |
2023/07/24 | 11,080 | 11,080 | 10,740 | 10,920 | -160 | -1.4% | 5,200 |
2023/07/21 | 11,380 | 11,380 | 11,020 | 11,080 | -310 | -2.7% | 6,200 |
2023/07/20 | 11,500 | 11,500 | 11,230 | 11,390 | -100 | -0.9% | 4,200 |
2023/07/19 | 11,590 | 11,790 | 11,320 | 11,490 | +200 | +1.8% | 20,500 |
2023/07/18 | 11,310 | 11,370 | 11,210 | 11,290 | -20 | -0.2% | 6,100 |
2023/07/14 | 11,250 | 11,410 | 11,250 | 11,310 | ±0 | ±0% | 2,200 |
151~
200
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