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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,521 | 1,550 | 1,512 | 1,516 | +3 | +0.2% | 4,100 |
| 2010/08/04 | 1,530 | 1,531 | 1,510 | 1,513 | -37 | -2.4% | 4,800 |
| 2010/08/03 | 1,560 | 1,561 | 1,530 | 1,550 | -11 | -0.7% | 8,000 |
| 2010/08/02 | 1,585 | 1,585 | 1,560 | 1,561 | -5 | -0.3% | 4,300 |
| 2010/07/30 | 1,588 | 1,588 | 1,535 | 1,566 | -18 | -1.1% | 7,300 |
| 2010/07/29 | 1,540 | 1,600 | 1,530 | 1,584 | +40 | +2.6% | 45,000 |
| 2010/07/28 | 1,500 | 1,544 | 1,495 | 1,544 | +44 | +2.9% | 9,200 |
| 2010/07/27 | 1,500 | 1,510 | 1,493 | 1,500 | ±0 | ±0% | 10,000 |
| 2010/07/26 | 1,505 | 1,505 | 1,486 | 1,500 | +5 | +0.3% | 7,900 |
| 2010/07/23 | 1,491 | 1,504 | 1,485 | 1,495 | +8 | +0.5% | 6,500 |
| 2010/07/22 | 1,480 | 1,507 | 1,480 | 1,487 | +7 | +0.5% | 20,400 |
| 2010/07/21 | 1,472 | 1,495 | 1,467 | 1,480 | +8 | +0.5% | 15,200 |
| 2010/07/20 | 1,422 | 1,477 | 1,422 | 1,472 | +43 | +3% | 12,200 |
| 2010/07/16 | 1,453 | 1,465 | 1,420 | 1,429 | ±0 | ±0% | 11,900 |
| 2010/07/15 | 1,448 | 1,448 | 1,425 | 1,429 | -18 | -1.2% | 4,000 |
| 2010/07/14 | 1,426 | 1,451 | 1,425 | 1,447 | +36 | +2.6% | 7,500 |
| 2010/07/13 | 1,449 | 1,450 | 1,408 | 1,411 | -47 | -3.2% | 9,500 |
| 2010/07/12 | 1,446 | 1,480 | 1,445 | 1,458 | -3 | -0.2% | 3,700 |
| 2010/07/09 | 1,481 | 1,495 | 1,460 | 1,461 | -34 | -2.3% | 4,700 |
| 2010/07/08 | 1,500 | 1,506 | 1,474 | 1,495 | +5 | +0.3% | 6,300 |
| 2010/07/07 | 1,512 | 1,512 | 1,477 | 1,490 | -23 | -1.5% | 4,300 |
| 2010/07/06 | 1,496 | 1,515 | 1,479 | 1,513 | +21 | +1.4% | 7,500 |
| 2010/07/05 | 1,459 | 1,492 | 1,450 | 1,492 | +47 | +3.3% | 8,800 |
| 2010/07/02 | 1,415 | 1,461 | 1,407 | 1,445 | +30 | +2.1% | 11,000 |
| 2010/07/01 | 1,424 | 1,430 | 1,406 | 1,415 | -37 | -2.5% | 8,900 |
| 2010/06/30 | 1,391 | 1,460 | 1,391 | 1,452 | +1 | +0.1% | 20,100 |
| 2010/06/29 | 1,473 | 1,492 | 1,444 | 1,451 | -21 | -1.4% | 18,500 |
| 2010/06/28 | 1,529 | 1,543 | 1,470 | 1,472 | -71 | -4.6% | 12,000 |
| 2010/06/25 | 1,546 | 1,546 | 1,515 | 1,543 | -7 | -0.5% | 16,100 |
| 2010/06/24 | 1,539 | 1,550 | 1,533 | 1,550 | -9 | -0.6% | 8,700 |
| 2010/06/23 | 1,568 | 1,568 | 1,534 | 1,559 | -11 | -0.7% | 9,300 |
| 2010/06/22 | 1,560 | 1,572 | 1,551 | 1,570 | +2 | +0.1% | 12,800 |
| 2010/06/21 | 1,528 | 1,568 | 1,523 | 1,568 | +38 | +2.5% | 19,100 |
| 2010/06/18 | 1,555 | 1,557 | 1,529 | 1,530 | -30 | -1.9% | 21,500 |
| 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 |
3501～
3550
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
