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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,578 | 1,578 | 1,533 | 1,556 | +26 | +1.7% | 900 |
| 2011/08/11 | 1,529 | 1,530 | 1,511 | 1,530 | -2 | -0.1% | 2,800 |
| 2011/08/10 | 1,531 | 1,547 | 1,530 | 1,532 | +12 | +0.8% | 2,600 |
| 2011/08/09 | 1,465 | 1,520 | 1,450 | 1,520 | -47 | -3% | 10,500 |
| 2011/08/08 | 1,579 | 1,579 | 1,510 | 1,567 | -43 | -2.7% | 12,200 |
| 2011/08/05 | 1,574 | 1,614 | 1,574 | 1,610 | -44 | -2.7% | 2,100 |
| 2011/08/04 | 1,680 | 1,680 | 1,654 | 1,654 | +4 | +0.2% | 200 |
| 2011/08/03 | 1,661 | 1,661 | 1,650 | 1,650 | -21 | -1.3% | 1,400 |
| 2011/08/02 | 1,689 | 1,689 | 1,662 | 1,671 | -23 | -1.4% | 1,900 |
| 2011/08/01 | 1,678 | 1,705 | 1,670 | 1,694 | +14 | +0.8% | 2,000 |
| 2011/07/29 | 1,687 | 1,687 | 1,662 | 1,680 | -20 | -1.2% | 1,100 |
| 2011/07/28 | 1,699 | 1,705 | 1,688 | 1,700 | ±0 | ±0% | 7,600 |
| 2011/07/27 | 1,700 | 1,705 | 1,685 | 1,700 | -11 | -0.6% | 11,100 |
| 2011/07/26 | 1,726 | 1,735 | 1,700 | 1,711 | -8 | -0.5% | 11,300 |
| 2011/07/25 | 1,710 | 1,719 | 1,699 | 1,719 | +9 | +0.5% | 6,800 |
| 2011/07/22 | 1,701 | 1,710 | 1,697 | 1,710 | +9 | +0.5% | 10,000 |
| 2011/07/21 | 1,700 | 1,708 | 1,695 | 1,701 | +1 | +0.1% | 9,300 |
| 2011/07/20 | 1,700 | 1,720 | 1,698 | 1,700 | +2 | +0.1% | 28,200 |
| 2011/07/19 | 1,650 | 1,698 | 1,643 | 1,698 | +54 | +3.3% | 44,600 |
| 2011/07/15 | 1,610 | 1,660 | 1,610 | 1,644 | +35 | +2.2% | 25,400 |
| 2011/07/14 | 1,594 | 1,609 | 1,585 | 1,609 | +25 | +1.6% | 4,300 |
| 2011/07/13 | 1,574 | 1,584 | 1,565 | 1,584 | +2 | +0.1% | 1,100 |
| 2011/07/12 | 1,575 | 1,582 | 1,569 | 1,582 | -1 | -0.1% | 2,400 |
| 2011/07/11 | 1,585 | 1,585 | 1,580 | 1,583 | -8 | -0.5% | 600 |
| 2011/07/08 | 1,592 | 1,600 | 1,580 | 1,591 | -9 | -0.6% | 1,900 |
| 2011/07/07 | 1,605 | 1,610 | 1,593 | 1,600 | -5 | -0.3% | 1,900 |
| 2011/07/06 | 1,600 | 1,608 | 1,600 | 1,605 | +15 | +0.9% | 600 |
| 2011/07/05 | 1,600 | 1,605 | 1,590 | 1,590 | +9 | +0.6% | 1,400 |
| 2011/07/04 | 1,560 | 1,600 | 1,560 | 1,581 | +26 | +1.7% | 4,200 |
| 2011/07/01 | 1,564 | 1,565 | 1,550 | 1,555 | -25 | -1.6% | 3,500 |
| 2011/06/30 | 1,584 | 1,584 | 1,560 | 1,580 | +20 | +1.3% | 1,900 |
| 2011/06/29 | 1,555 | 1,575 | 1,550 | 1,560 | -25 | -1.6% | 13,300 |
| 2011/06/28 | 1,592 | 1,598 | 1,585 | 1,585 | -15 | -0.9% | 2,800 |
| 2011/06/27 | 1,599 | 1,609 | 1,599 | 1,600 | -18 | -1.1% | 1,600 |
| 2011/06/24 | 1,635 | 1,635 | 1,617 | 1,618 | -8 | -0.5% | 2,300 |
| 2011/06/23 | 1,619 | 1,639 | 1,614 | 1,626 | +20 | +1.2% | 8,100 |
| 2011/06/22 | 1,585 | 1,613 | 1,585 | 1,606 | +28 | +1.8% | 3,800 |
| 2011/06/21 | 1,572 | 1,595 | 1,572 | 1,578 | -5 | -0.3% | 3,000 |
| 2011/06/20 | 1,549 | 1,598 | 1,546 | 1,583 | +33 | +2.1% | 4,100 |
| 2011/06/17 | 1,606 | 1,606 | 1,550 | 1,550 | -75 | -4.6% | 13,200 |
| 2011/06/16 | 1,662 | 1,662 | 1,625 | 1,625 | -45 | -2.7% | 7,500 |
| 2011/06/15 | 1,686 | 1,686 | 1,639 | 1,670 | -20 | -1.2% | 20,300 |
| 2011/06/14 | 1,700 | 1,734 | 1,651 | 1,690 | +16 | +1% | 104,500 |
| 2011/06/13 | 1,674 | 1,674 | 1,674 | 1,674 | +300 | +21.8% | 21,500 |
| 2011/06/10 | 1,365 | 1,374 | 1,360 | 1,374 | +19 | +1.4% | 2,800 |
| 2011/06/09 | 1,340 | 1,355 | 1,340 | 1,355 | +18 | +1.3% | 2,200 |
| 2011/06/08 | 1,339 | 1,339 | 1,337 | 1,337 | -11 | -0.8% | 700 |
| 2011/06/07 | 1,345 | 1,348 | 1,340 | 1,348 | +10 | +0.7% | 700 |
| 2011/06/06 | 1,349 | 1,350 | 1,338 | 1,338 | +8 | +0.6% | 700 |
| 2011/06/03 | 1,323 | 1,338 | 1,323 | 1,330 | ±0 | ±0% | 1,600 |
3251～
3300
件表示中 / 3586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 | 1,367,000円 | +8.0% | +10.1% | 0.95% | 14.22倍 | 2.06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 |
| シーイーシー | 211,000円 | +6.4% | -1.7% | 2.61% | 15.93倍 | 1.65倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| グリー | 42,600円 | +3.6% | -8.7% | 3.87% | 16.20倍 | 0.77倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| プラスアルファ | 171,000円 | +27.4% | +23.3% | 1.05% | 18.63倍 | 6.02倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| コムチュア | 224,900円 | +10.3% | +6.6% | 2.13% | 22.07倍 | 4.14倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
市場注目の銘柄
チャート関連のコラム
