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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,280 | 1,346 | 1,250 | 1,301 | +1 | +0.1% | 13,700 |
| 2011/03/16 | 1,175 | 1,350 | 1,175 | 1,300 | +110 | +9.2% | 22,800 |
| 2011/03/15 | 1,401 | 1,401 | 1,170 | 1,190 | -280 | -19% | 36,900 |
| 2011/03/14 | 1,288 | 1,530 | 1,281 | 1,470 | -183 | -11.1% | 26,600 |
| 2011/03/11 | 1,660 | 1,660 | 1,645 | 1,653 | -24 | -1.4% | 4,500 |
| 2011/03/10 | 1,675 | 1,677 | 1,642 | 1,677 | +1 | +0.1% | 3,500 |
| 2011/03/09 | 1,671 | 1,680 | 1,650 | 1,676 | -4 | -0.2% | 9,600 |
| 2011/03/08 | 1,679 | 1,680 | 1,671 | 1,680 | ±0 | ±0% | 1,400 |
| 2011/03/07 | 1,685 | 1,685 | 1,671 | 1,680 | ±0 | ±0% | 3,300 |
| 2011/03/04 | 1,685 | 1,690 | 1,680 | 1,680 | ±0 | ±0% | 3,900 |
| 2011/03/03 | 1,688 | 1,688 | 1,670 | 1,680 | +7 | +0.4% | 4,600 |
| 2011/03/02 | 1,696 | 1,696 | 1,662 | 1,673 | -27 | -1.6% | 6,300 |
| 2011/03/01 | 1,699 | 1,701 | 1,692 | 1,700 | +10 | +0.6% | 6,700 |
| 2011/02/28 | 1,675 | 1,690 | 1,646 | 1,690 | +21 | +1.3% | 13,800 |
| 2011/02/25 | 1,653 | 1,669 | 1,635 | 1,669 | -9 | -0.5% | 11,100 |
| 2011/02/24 | 1,690 | 1,700 | 1,678 | 1,678 | -16 | -0.9% | 8,700 |
| 2011/02/23 | 1,698 | 1,730 | 1,680 | 1,694 | -35 | -2% | 9,100 |
| 2011/02/22 | 1,736 | 1,745 | 1,680 | 1,729 | -7 | -0.4% | 18,600 |
| 2011/02/21 | 1,687 | 1,749 | 1,685 | 1,736 | +56 | +3.3% | 17,400 |
| 2011/02/18 | 1,600 | 1,685 | 1,600 | 1,680 | +80 | +5% | 19,800 |
| 2011/02/17 | 1,590 | 1,620 | 1,575 | 1,600 | -9 | -0.6% | 36,500 |
| 2011/02/16 | 1,577 | 1,610 | 1,571 | 1,609 | +39 | +2.5% | 21,200 |
| 2011/02/15 | 1,578 | 1,578 | 1,563 | 1,570 | -9 | -0.6% | 5,700 |
| 2011/02/14 | 1,564 | 1,579 | 1,548 | 1,579 | +15 | +1% | 10,600 |
| 2011/02/10 | 1,564 | 1,564 | 1,550 | 1,564 | +5 | +0.3% | 5,600 |
| 2011/02/09 | 1,561 | 1,561 | 1,550 | 1,559 | -1 | -0.1% | 4,500 |
| 2011/02/08 | 1,560 | 1,568 | 1,545 | 1,560 | ±0 | ±0% | 12,200 |
| 2011/02/07 | 1,559 | 1,570 | 1,553 | 1,560 | ±0 | ±0% | 6,500 |
| 2011/02/04 | 1,560 | 1,569 | 1,550 | 1,560 | ±0 | ±0% | 7,400 |
| 2011/02/03 | 1,549 | 1,565 | 1,542 | 1,560 | +12 | +0.8% | 6,900 |
| 2011/02/02 | 1,540 | 1,548 | 1,531 | 1,548 | +18 | +1.2% | 8,200 |
| 2011/02/01 | 1,521 | 1,530 | 1,520 | 1,530 | +9 | +0.6% | 4,200 |
| 2011/01/31 | 1,519 | 1,538 | 1,515 | 1,521 | -14 | -0.9% | 3,400 |
| 2011/01/28 | 1,548 | 1,548 | 1,524 | 1,535 | ±0 | ±0% | 5,300 |
| 2011/01/27 | 1,520 | 1,535 | 1,519 | 1,535 | +33 | +2.2% | 8,300 |
| 2011/01/26 | 1,500 | 1,520 | 1,483 | 1,502 | +12 | +0.8% | 9,800 |
| 2011/01/25 | 1,494 | 1,498 | 1,490 | 1,490 | +9 | +0.6% | 8,200 |
| 2011/01/24 | 1,465 | 1,493 | 1,465 | 1,481 | -13 | -0.9% | 6,200 |
| 2011/01/21 | 1,513 | 1,513 | 1,455 | 1,494 | -34 | -2.2% | 20,700 |
| 2011/01/20 | 1,535 | 1,538 | 1,520 | 1,528 | -22 | -1.4% | 8,300 |
| 2011/01/19 | 1,560 | 1,570 | 1,531 | 1,550 | -32 | -2% | 16,600 |
| 2011/01/18 | 1,593 | 1,593 | 1,540 | 1,582 | -11 | -0.7% | 12,700 |
| 2011/01/17 | 1,566 | 1,593 | 1,560 | 1,593 | +49 | +3.2% | 15,800 |
| 2011/01/14 | 1,537 | 1,560 | 1,537 | 1,544 | +7 | +0.5% | 11,100 |
| 2011/01/13 | 1,510 | 1,548 | 1,510 | 1,537 | +27 | +1.8% | 7,200 |
| 2011/01/12 | 1,480 | 1,529 | 1,472 | 1,510 | +55 | +3.8% | 19,100 |
| 2011/01/11 | 1,431 | 1,455 | 1,431 | 1,455 | +30 | +2.1% | 8,700 |
| 2011/01/07 | 1,430 | 1,440 | 1,420 | 1,425 | -5 | -0.3% | 8,800 |
| 2011/01/06 | 1,449 | 1,450 | 1,425 | 1,430 | -10 | -0.7% | 7,800 |
| 2011/01/05 | 1,440 | 1,445 | 1,430 | 1,440 | +1 | +0.1% | 16,600 |
3351～
3400
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
