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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 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 |
3701～
3750
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
