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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 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 |
| 2010/09/15 | 1,574 | 1,598 | 1,566 | 1,588 | +24 | +1.5% | 9,800 |
| 2010/09/14 | 1,527 | 1,567 | 1,521 | 1,564 | +47 | +3.1% | 5,900 |
| 2010/09/13 | 1,508 | 1,526 | 1,508 | 1,517 | -59 | -3.7% | 26,700 |
| 2010/09/10 | 1,567 | 1,594 | 1,563 | 1,576 | +11 | +0.7% | 9,700 |
| 2010/09/09 | 1,560 | 1,568 | 1,550 | 1,565 | +10 | +0.6% | 3,900 |
| 2010/09/08 | 1,560 | 1,565 | 1,555 | 1,555 | -10 | -0.6% | 6,500 |
| 2010/09/07 | 1,550 | 1,569 | 1,550 | 1,565 | +15 | +1% | 4,700 |
| 2010/09/06 | 1,525 | 1,550 | 1,519 | 1,550 | +25 | +1.6% | 2,100 |
| 2010/09/03 | 1,515 | 1,535 | 1,515 | 1,525 | ±0 | ±0% | 2,100 |
| 2010/09/02 | 1,523 | 1,532 | 1,513 | 1,525 | +2 | +0.1% | 4,300 |
| 2010/09/01 | 1,518 | 1,525 | 1,503 | 1,523 | +8 | +0.5% | 5,800 |
| 2010/08/31 | 1,499 | 1,532 | 1,499 | 1,515 | +15 | +1% | 6,600 |
| 2010/08/30 | 1,509 | 1,509 | 1,490 | 1,500 | +21 | +1.4% | 3,000 |
| 2010/08/27 | 1,449 | 1,484 | 1,440 | 1,479 | +27 | +1.9% | 3,600 |
| 2010/08/26 | 1,453 | 1,455 | 1,438 | 1,452 | +4 | +0.3% | 2,700 |
| 2010/08/25 | 1,457 | 1,457 | 1,420 | 1,448 | -12 | -0.8% | 3,500 |
| 2010/08/24 | 1,473 | 1,474 | 1,460 | 1,460 | -8 | -0.5% | 4,800 |
| 2010/08/23 | 1,511 | 1,511 | 1,466 | 1,468 | -13 | -0.9% | 2,200 |
| 2010/08/20 | 1,502 | 1,502 | 1,480 | 1,481 | -14 | -0.9% | 3,200 |
| 2010/08/19 | 1,495 | 1,499 | 1,479 | 1,495 | ±0 | ±0% | 4,200 |
| 2010/08/18 | 1,495 | 1,495 | 1,481 | 1,495 | +29 | +2% | 6,100 |
| 2010/08/17 | 1,499 | 1,500 | 1,463 | 1,466 | -33 | -2.2% | 4,100 |
| 2010/08/16 | 1,493 | 1,499 | 1,455 | 1,499 | +6 | +0.4% | 4,100 |
| 2010/08/13 | 1,512 | 1,515 | 1,490 | 1,493 | -7 | -0.5% | 4,300 |
| 2010/08/12 | 1,505 | 1,512 | 1,475 | 1,500 | -30 | -2% | 10,100 |
| 2010/08/11 | 1,561 | 1,561 | 1,530 | 1,530 | -31 | -2% | 9,500 |
| 2010/08/10 | 1,520 | 1,570 | 1,520 | 1,561 | +41 | +2.7% | 15,900 |
| 2010/08/09 | 1,515 | 1,526 | 1,505 | 1,520 | -8 | -0.5% | 4,600 |
| 2010/08/06 | 1,513 | 1,530 | 1,508 | 1,528 | +12 | +0.8% | 3,400 |
| 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 |
3601～
3650
件表示中 / 3732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 | 1,330,000円 | +8.3% | +13.3% | 1.13% | 12.09倍 | 1.78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 |
| エムアップＨＤ | 201,600円 | +8.6% | +14.3% | 0.99% | 28.63倍 | 9.36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 | 456,000円 | +5.8% | -7.9% | 3.51% | 17.51倍 | 1.01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 | 389,500円 | +6.8% | +7.2% | 3.21% | 14.52倍 | 1.75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 |
| クレスコ | 166,700円 | +8.9% | +13.5% | 3.48% | 13.98倍 | 2.27倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
市場注目の銘柄
チャート関連のコラム
