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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 1,356 | 1,359 | 1,318 | 1,343 | -11 | -0.8% | 6,300 |
| 2011/05/13 | 1,368 | 1,368 | 1,345 | 1,354 | -12 | -0.9% | 5,000 |
| 2011/05/12 | 1,413 | 1,413 | 1,330 | 1,366 | -47 | -3.3% | 14,900 |
| 2011/05/11 | 1,415 | 1,415 | 1,413 | 1,413 | +25 | +1.8% | 900 |
| 2011/05/10 | 1,443 | 1,443 | 1,381 | 1,388 | -67 | -4.6% | 9,300 |
| 2011/05/09 | 1,455 | 1,459 | 1,447 | 1,455 | ±0 | ±0% | 2,000 |
| 2011/05/06 | 1,450 | 1,457 | 1,450 | 1,455 | -4 | -0.3% | 2,400 |
| 2011/05/02 | 1,440 | 1,465 | 1,440 | 1,459 | +16 | +1.1% | 2,400 |
| 2011/04/28 | 1,448 | 1,448 | 1,432 | 1,443 | +11 | +0.8% | 4,300 |
| 2011/04/27 | 1,458 | 1,465 | 1,411 | 1,432 | -43 | -2.9% | 14,000 |
| 2011/04/26 | 1,500 | 1,510 | 1,459 | 1,475 | -88 | -5.6% | 20,000 |
| 2011/04/25 | 1,520 | 1,579 | 1,520 | 1,563 | -37 | -2.3% | 31,100 |
| 2011/04/22 | 1,600 | 1,611 | 1,510 | 1,600 | -15 | -0.9% | 9,000 |
| 2011/04/21 | 1,614 | 1,622 | 1,610 | 1,615 | +16 | +1% | 10,000 |
| 2011/04/20 | 1,600 | 1,601 | 1,595 | 1,599 | -1 | -0.1% | 5,500 |
| 2011/04/19 | 1,602 | 1,602 | 1,594 | 1,600 | ±0 | ±0% | 4,100 |
| 2011/04/18 | 1,596 | 1,611 | 1,595 | 1,600 | -9 | -0.6% | 4,700 |
| 2011/04/15 | 1,600 | 1,615 | 1,590 | 1,609 | +10 | +0.6% | 6,100 |
| 2011/04/14 | 1,597 | 1,630 | 1,596 | 1,599 | +1 | +0.1% | 6,600 |
| 2011/04/13 | 1,595 | 1,607 | 1,584 | 1,598 | -12 | -0.7% | 4,800 |
| 2011/04/12 | 1,574 | 1,620 | 1,570 | 1,610 | +7 | +0.4% | 3,800 |
| 2011/04/11 | 1,605 | 1,605 | 1,592 | 1,603 | -4 | -0.2% | 2,800 |
| 2011/04/08 | 1,585 | 1,607 | 1,585 | 1,607 | +17 | +1.1% | 2,900 |
| 2011/04/07 | 1,605 | 1,615 | 1,590 | 1,590 | ±0 | ±0% | 3,400 |
| 2011/04/06 | 1,592 | 1,610 | 1,590 | 1,590 | -25 | -1.5% | 2,500 |
| 2011/04/05 | 1,626 | 1,639 | 1,608 | 1,615 | -25 | -1.5% | 3,900 |
| 2011/04/04 | 1,639 | 1,645 | 1,621 | 1,640 | -11 | -0.7% | 4,800 |
| 2011/04/01 | 1,647 | 1,669 | 1,639 | 1,651 | +15 | +0.9% | 8,700 |
| 2011/03/31 | 1,620 | 1,636 | 1,620 | 1,636 | +46 | +2.9% | 6,700 |
| 2011/03/30 | 1,543 | 1,590 | 1,543 | 1,590 | +48 | +3.1% | 4,800 |
| 2011/03/29 | 1,482 | 1,542 | 1,482 | 1,542 | +40 | +2.7% | 4,800 |
| 2011/03/28 | 1,548 | 1,548 | 1,502 | 1,502 | -33 | -2.1% | 3,600 |
| 2011/03/25 | 1,529 | 1,550 | 1,525 | 1,535 | +16 | +1.1% | 7,700 |
| 2011/03/24 | 1,495 | 1,520 | 1,487 | 1,519 | +34 | +2.3% | 6,400 |
| 2011/03/23 | 1,529 | 1,529 | 1,481 | 1,485 | -15 | -1% | 6,000 |
| 2011/03/22 | 1,500 | 1,510 | 1,480 | 1,500 | +42 | +2.9% | 12,100 |
| 2011/03/18 | 1,400 | 1,499 | 1,400 | 1,458 | +157 | +12.1% | 14,900 |
| 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 |
3401～
3450
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
