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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 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 |
| 2011/06/02 | 1,340 | 1,340 | 1,322 | 1,330 | -10 | -0.7% | 1,000 |
| 2011/06/01 | 1,342 | 1,347 | 1,340 | 1,340 | +12 | +0.9% | 1,200 |
| 2011/05/31 | 1,328 | 1,339 | 1,328 | 1,328 | -12 | -0.9% | 5,900 |
| 2011/05/30 | 1,350 | 1,365 | 1,330 | 1,340 | -20 | -1.5% | 5,100 |
| 2011/05/27 | 1,357 | 1,360 | 1,339 | 1,360 | +13 | +1% | 1,500 |
| 2011/05/26 | 1,310 | 1,348 | 1,310 | 1,347 | +42 | +3.2% | 3,300 |
| 2011/05/25 | 1,293 | 1,340 | 1,287 | 1,305 | -15 | -1.1% | 3,700 |
| 2011/05/24 | 1,320 | 1,320 | 1,283 | 1,320 | -11 | -0.8% | 1,500 |
| 2011/05/23 | 1,314 | 1,346 | 1,306 | 1,331 | +47 | +3.7% | 14,300 |
| 2011/05/20 | 1,304 | 1,304 | 1,275 | 1,284 | -17 | -1.3% | 4,000 |
| 2011/05/19 | 1,300 | 1,309 | 1,270 | 1,301 | -8 | -0.6% | 18,800 |
| 2011/05/18 | 1,283 | 1,310 | 1,275 | 1,309 | +26 | +2% | 6,500 |
| 2011/05/17 | 1,283 | 1,300 | 1,264 | 1,283 | -60 | -4.5% | 29,300 |
3351～
3400
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
