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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,535 | 1,592 | 1,530 | 1,560 | +29 | +1.9% | 42,500 |
| 2010/06/16 | 1,585 | 1,585 | 1,522 | 1,531 | -19 | -1.2% | 25,500 |
| 2010/06/15 | 1,611 | 1,621 | 1,550 | 1,550 | -61 | -3.8% | 58,700 |
| 2010/06/14 | 1,720 | 1,730 | 1,591 | 1,611 | +181 | +12.7% | 134,200 |
| 2010/06/11 | 1,378 | 1,444 | 1,378 | 1,430 | +69 | +5.1% | 16,200 |
| 2010/06/10 | 1,351 | 1,361 | 1,340 | 1,361 | +21 | +1.6% | 5,300 |
| 2010/06/09 | 1,360 | 1,375 | 1,340 | 1,340 | -10 | -0.7% | 5,200 |
| 2010/06/08 | 1,335 | 1,354 | 1,335 | 1,350 | -9 | -0.7% | 2,300 |
| 2010/06/07 | 1,350 | 1,359 | 1,321 | 1,359 | -33 | -2.4% | 9,100 |
| 2010/06/04 | 1,400 | 1,400 | 1,390 | 1,392 | +2 | +0.1% | 4,100 |
| 2010/06/03 | 1,380 | 1,410 | 1,380 | 1,390 | +20 | +1.5% | 2,900 |
| 2010/06/02 | 1,385 | 1,385 | 1,350 | 1,370 | -32 | -2.3% | 10,600 |
| 2010/06/01 | 1,438 | 1,438 | 1,385 | 1,402 | -36 | -2.5% | 10,400 |
| 2010/05/31 | 1,425 | 1,438 | 1,391 | 1,438 | +43 | +3.1% | 5,600 |
| 2010/05/28 | 1,386 | 1,440 | 1,371 | 1,395 | +60 | +4.5% | 12,600 |
| 2010/05/27 | 1,300 | 1,350 | 1,245 | 1,335 | +25 | +1.9% | 24,900 |
| 2010/05/26 | 1,320 | 1,338 | 1,240 | 1,310 | -32 | -2.4% | 21,200 |
| 2010/05/25 | 1,396 | 1,410 | 1,342 | 1,342 | -71 | -5% | 13,300 |
| 2010/05/24 | 1,400 | 1,424 | 1,400 | 1,413 | +18 | +1.3% | 7,300 |
| 2010/05/21 | 1,361 | 1,420 | 1,350 | 1,395 | -27 | -1.9% | 14,500 |
| 2010/05/20 | 1,392 | 1,430 | 1,370 | 1,422 | -14 | -1% | 19,300 |
| 2010/05/19 | 1,407 | 1,460 | 1,372 | 1,436 | -22 | -1.5% | 20,600 |
| 2010/05/18 | 1,532 | 1,534 | 1,440 | 1,458 | -90 | -5.8% | 21,400 |
| 2010/05/17 | 1,588 | 1,588 | 1,520 | 1,548 | -43 | -2.7% | 15,400 |
| 2010/05/14 | 1,580 | 1,609 | 1,561 | 1,591 | -1 | -0.1% | 11,300 |
| 2010/05/13 | 1,575 | 1,592 | 1,555 | 1,592 | +52 | +3.4% | 11,600 |
| 2010/05/12 | 1,505 | 1,599 | 1,505 | 1,540 | +40 | +2.7% | 27,200 |
| 2010/05/11 | 1,527 | 1,555 | 1,490 | 1,500 | -5 | -0.3% | 25,100 |
| 2010/05/10 | 1,502 | 1,520 | 1,500 | 1,505 | -30 | -2% | 15,400 |
| 2010/05/07 | 1,480 | 1,548 | 1,460 | 1,535 | -50 | -3.2% | 32,200 |
| 2010/05/06 | 1,585 | 1,620 | 1,510 | 1,585 | -26 | -1.6% | 30,400 |
| 2010/04/30 | 1,649 | 1,665 | 1,600 | 1,611 | +34 | +2.2% | 40,900 |
| 2010/04/28 | 1,546 | 1,599 | 1,525 | 1,577 | -33 | -2% | 26,900 |
| 2010/04/27 | 1,638 | 1,649 | 1,581 | 1,610 | -70 | -4.2% | 74,700 |
| 2010/04/26 | 1,700 | 1,729 | 1,680 | 1,680 | -1 | -0.1% | 78,900 |
| 2010/04/23 | 1,700 | 1,704 | 1,665 | 1,681 | -19 | -1.1% | 34,400 |
| 2010/04/22 | 1,689 | 1,720 | 1,654 | 1,700 | +35 | +2.1% | 60,400 |
| 2010/04/21 | 1,640 | 1,674 | 1,620 | 1,665 | +65 | +4.1% | 50,000 |
| 2010/04/20 | 1,607 | 1,659 | 1,600 | 1,600 | +25 | +1.6% | 45,800 |
| 2010/04/19 | 1,550 | 1,575 | 1,540 | 1,575 | +5 | +0.3% | 33,200 |
| 2010/04/16 | 1,528 | 1,600 | 1,520 | 1,570 | +93 | +6.3% | 75,200 |
| 2010/04/15 | 1,486 | 1,489 | 1,475 | 1,477 | -8 | -0.5% | 15,400 |
| 2010/04/14 | 1,500 | 1,513 | 1,470 | 1,485 | -10 | -0.7% | 28,100 |
| 2010/04/13 | 1,498 | 1,506 | 1,482 | 1,495 | -3 | -0.2% | 18,500 |
| 2010/04/12 | 1,491 | 1,500 | 1,486 | 1,498 | +16 | +1.1% | 22,100 |
| 2010/04/09 | 1,479 | 1,489 | 1,465 | 1,482 | +18 | +1.2% | 14,200 |
| 2010/04/08 | 1,442 | 1,464 | 1,441 | 1,464 | +23 | +1.6% | 13,200 |
| 2010/04/07 | 1,434 | 1,447 | 1,430 | 1,441 | +7 | +0.5% | 16,200 |
| 2010/04/06 | 1,467 | 1,480 | 1,417 | 1,434 | -33 | -2.2% | 39,000 |
| 2010/04/05 | 1,437 | 1,470 | 1,430 | 1,467 | +60 | +4.3% | 33,500 |
3401～
3450
件表示中 / 3452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 | 1,423,000円 | +8.0% | +10.1% | 0.91% | 14.81倍 | 2.35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 |
| テクマトリックス | 179,300円 | +10.7% | +9.5% | 1.67% | 18.35倍 | 3.31倍 |
|
ニチメン系情報処理会社が起源。インフラ構築とアプリサービスが柱。医療クラウドに実績持つ |
| 三菱総研 | 482,500円 | -3.4% | 0.0% | 3.32% | 11.87倍 | 1.08倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| ソラコム | 172,000円 | +27.5% | +428.6% | 0.00% | 170.97倍 | 19.21倍 |
|
- |
| ＪＴＯＷＥＲ | 290,500円 | +36.3% | - | 0.00% | - | 2.42倍 |
|
携帯キャリア各社の屋内通信設備を共用化する事業が主力。屋外共用電波タワーも育成中 |
市場注目の銘柄
チャート関連のコラム
