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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 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 |
| 2010/10/19 | 1,492 | 1,530 | 1,480 | 1,521 | -70 | -4.4% | 18,400 |
| 2010/10/18 | 1,605 | 1,617 | 1,591 | 1,591 | -11 | -0.7% | 5,400 |
| 2010/10/15 | 1,610 | 1,610 | 1,560 | 1,602 | -17 | -1.1% | 5,400 |
| 2010/10/14 | 1,610 | 1,619 | 1,591 | 1,619 | +14 | +0.9% | 7,000 |
| 2010/10/13 | 1,608 | 1,608 | 1,594 | 1,605 | -8 | -0.5% | 3,900 |
| 2010/10/12 | 1,589 | 1,619 | 1,587 | 1,613 | +24 | +1.5% | 7,300 |
| 2010/10/08 | 1,545 | 1,590 | 1,530 | 1,589 | +44 | +2.8% | 15,000 |
| 2010/10/07 | 1,501 | 1,550 | 1,500 | 1,545 | +20 | +1.3% | 18,500 |
| 2010/10/06 | 1,560 | 1,560 | 1,491 | 1,525 | -25 | -1.6% | 18,700 |
| 2010/10/05 | 1,560 | 1,560 | 1,542 | 1,550 | -19 | -1.2% | 4,500 |
| 2010/10/04 | 1,570 | 1,570 | 1,550 | 1,569 | -1 | -0.1% | 5,000 |
| 2010/10/01 | 1,580 | 1,580 | 1,570 | 1,570 | +4 | +0.3% | 6,100 |
| 2010/09/30 | 1,574 | 1,575 | 1,565 | 1,566 | -8 | -0.5% | 1,800 |
| 2010/09/29 | 1,582 | 1,588 | 1,565 | 1,574 | -1 | -0.1% | 16,800 |
| 2010/09/28 | 1,570 | 1,581 | 1,560 | 1,575 | ±0 | ±0% | 5,900 |
| 2010/09/27 | 1,582 | 1,582 | 1,555 | 1,575 | -9 | -0.6% | 9,500 |
| 2010/09/24 | 1,589 | 1,589 | 1,551 | 1,584 | -11 | -0.7% | 2,300 |
| 2010/09/22 | 1,563 | 1,595 | 1,563 | 1,595 | +12 | +0.8% | 3,800 |
| 2010/09/21 | 1,578 | 1,597 | 1,565 | 1,583 | +5 | +0.3% | 8,900 |
| 2010/09/17 | 1,578 | 1,578 | 1,561 | 1,578 | +4 | +0.3% | 2,200 |
| 2010/09/16 | 1,602 | 1,602 | 1,560 | 1,574 | -14 | -0.9% | 8,800 |
3601～
3650
件表示中 / 3765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 | 1,415,000円 | +8.3% | +13.3% | 1.06% | 12.86倍 | 1.91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 |
| 東計電算 | 430,500円 | +6.8% | +7.2% | 2.90% | 16.05倍 | 1.83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 |
| ラクスル | 131,600円 | +20.3% | +66.6% | 0.23% | 28.22倍 | 4.89倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| インテージＨＤ | 187,000円 | +6.8% | +33.1% | 2.57% | 22.32倍 | 2.16倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| アイル | 294,400円 | +9.4% | +12.6% | 1.60% | 22.33倍 | 9.89倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
市場注目の銘柄
チャート関連のコラム
