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 |
|---|---|---|---|---|---|---|---|
| 2011/05/30 | 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 |
| 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 |
3451～
3500
件表示中 / 3733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 | 1,340,000円 | +8.3% | +13.3% | 1.12% | 12.18倍 | 1.81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 | 211,900円 | +7.6% | +0.2% | 3.07% | 13.49倍 | 1.64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 |
| エムアップＨＤ | 196,300円 | +8.6% | +14.3% | 1.02% | 27.88倍 | 9.04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 |
| 三菱総研 | 451,000円 | +5.8% | -7.9% | 3.55% | 17.32倍 | 0.99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 |
| 東計電算 | 388,000円 | +6.8% | +7.2% | 3.22% | 14.46倍 | 1.72倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
市場注目の銘柄
チャート関連のコラム
