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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,449 | 1,453 | 1,439 | 1,439 | -10 | -0.7% | 7,700 |
| 2010/12/30 | 1,430 | 1,449 | 1,428 | 1,449 | +4 | +0.3% | 6,800 |
| 2010/12/29 | 1,440 | 1,445 | 1,435 | 1,445 | +5 | +0.3% | 3,400 |
| 2010/12/28 | 1,444 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 10,800 |
| 2010/12/27 | 1,430 | 1,445 | 1,430 | 1,440 | +10 | +0.7% | 2,600 |
| 2010/12/24 | 1,444 | 1,444 | 1,417 | 1,430 | -15 | -1% | 9,500 |
| 2010/12/22 | 1,438 | 1,450 | 1,422 | 1,445 | +25 | +1.8% | 14,100 |
| 2010/12/21 | 1,395 | 1,425 | 1,395 | 1,420 | +22 | +1.6% | 15,900 |
| 2010/12/20 | 1,375 | 1,407 | 1,373 | 1,398 | +29 | +2.1% | 12,300 |
| 2010/12/17 | 1,375 | 1,375 | 1,364 | 1,369 | +5 | +0.4% | 7,500 |
| 2010/12/16 | 1,360 | 1,369 | 1,357 | 1,364 | +15 | +1.1% | 14,100 |
| 2010/12/15 | 1,360 | 1,360 | 1,343 | 1,349 | -16 | -1.2% | 17,200 |
| 2010/12/14 | 1,351 | 1,368 | 1,345 | 1,365 | +5 | +0.4% | 27,800 |
| 2010/12/13 | 1,347 | 1,380 | 1,343 | 1,360 | +62 | +4.8% | 30,900 |
| 2010/12/10 | 1,307 | 1,307 | 1,296 | 1,298 | -21 | -1.6% | 17,500 |
| 2010/12/09 | 1,322 | 1,329 | 1,306 | 1,319 | -3 | -0.2% | 6,200 |
| 2010/12/08 | 1,315 | 1,328 | 1,301 | 1,322 | +18 | +1.4% | 9,600 |
| 2010/12/07 | 1,300 | 1,310 | 1,290 | 1,304 | -6 | -0.5% | 18,300 |
| 2010/12/06 | 1,345 | 1,345 | 1,291 | 1,310 | -24 | -1.8% | 17,200 |
| 2010/12/03 | 1,347 | 1,350 | 1,321 | 1,334 | +7 | +0.5% | 17,300 |
| 2010/12/02 | 1,386 | 1,386 | 1,315 | 1,327 | -53 | -3.8% | 40,200 |
| 2010/12/01 | 1,364 | 1,406 | 1,364 | 1,380 | -104 | -7% | 35,100 |
| 2010/11/30 | 1,499 | 1,499 | 1,482 | 1,484 | -10 | -0.7% | 4,200 |
| 2010/11/29 | 1,497 | 1,500 | 1,494 | 1,494 | -5 | -0.3% | 5,200 |
| 2010/11/26 | 1,500 | 1,500 | 1,487 | 1,499 | -3 | -0.2% | 4,300 |
| 2010/11/25 | 1,500 | 1,505 | 1,488 | 1,502 | +3 | +0.2% | 4,600 |
| 2010/11/24 | 1,497 | 1,499 | 1,481 | 1,499 | +6 | +0.4% | 2,800 |
| 2010/11/22 | 1,493 | 1,500 | 1,486 | 1,493 | ±0 | ±0% | 3,700 |
| 2010/11/19 | 1,498 | 1,500 | 1,480 | 1,493 | -18 | -1.2% | 14,200 |
| 2010/11/18 | 1,499 | 1,519 | 1,499 | 1,511 | +31 | +2.1% | 4,800 |
| 2010/11/17 | 1,489 | 1,489 | 1,466 | 1,480 | -15 | -1% | 2,200 |
| 2010/11/16 | 1,500 | 1,500 | 1,490 | 1,495 | +17 | +1.2% | 5,000 |
| 2010/11/15 | 1,470 | 1,478 | 1,469 | 1,478 | +7 | +0.5% | 700 |
| 2010/11/12 | 1,477 | 1,477 | 1,471 | 1,471 | -3 | -0.2% | 1,400 |
| 2010/11/11 | 1,470 | 1,475 | 1,470 | 1,474 | +7 | +0.5% | 1,600 |
| 2010/11/10 | 1,438 | 1,467 | 1,436 | 1,467 | +29 | +2% | 3,800 |
| 2010/11/09 | 1,475 | 1,475 | 1,428 | 1,438 | -22 | -1.5% | 13,500 |
| 2010/11/08 | 1,440 | 1,461 | 1,438 | 1,460 | +22 | +1.5% | 2,000 |
| 2010/11/05 | 1,412 | 1,442 | 1,412 | 1,438 | +17 | +1.2% | 3,000 |
| 2010/11/04 | 1,437 | 1,445 | 1,421 | 1,421 | -16 | -1.1% | 4,100 |
| 2010/11/02 | 1,430 | 1,450 | 1,412 | 1,437 | ±0 | ±0% | 18,300 |
| 2010/11/01 | 1,461 | 1,461 | 1,436 | 1,437 | -24 | -1.6% | 3,400 |
| 2010/10/29 | 1,457 | 1,465 | 1,450 | 1,461 | -13 | -0.9% | 2,600 |
| 2010/10/28 | 1,479 | 1,480 | 1,455 | 1,474 | -14 | -0.9% | 1,700 |
| 2010/10/27 | 1,450 | 1,489 | 1,443 | 1,488 | +38 | +2.6% | 4,900 |
| 2010/10/26 | 1,459 | 1,459 | 1,437 | 1,450 | +10 | +0.7% | 3,500 |
| 2010/10/25 | 1,430 | 1,440 | 1,426 | 1,440 | +3 | +0.2% | 5,900 |
| 2010/10/22 | 1,443 | 1,462 | 1,436 | 1,437 | -23 | -1.6% | 6,700 |
| 2010/10/21 | 1,488 | 1,489 | 1,450 | 1,460 | -47 | -3.1% | 6,000 |
| 2010/10/20 | 1,520 | 1,520 | 1,480 | 1,507 | -14 | -0.9% | 4,500 |
3401～
3450
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
