ソフト９９コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,458 | 2,458 | 2,457 | 2,457 | -1 | ±0% | 71,500 |
| 2025/08/21 | 2,458 | 2,458 | 2,457 | 2,458 | +1 | ±0% | 97,400 |
| 2025/08/20 | 2,456 | 2,457 | 2,456 | 2,457 | +1 | ±0% | 55,000 |
| 2025/08/19 | 2,456 | 2,459 | 2,456 | 2,456 | ±0 | ±0% | 140,400 |
| 2025/08/18 | 2,457 | 2,460 | 2,454 | 2,456 | -37 | -1.5% | 376,600 |
| 2025/08/15 | 2,495 | 2,514 | 2,491 | 2,493 | -8 | -0.3% | 135,100 |
| 2025/08/14 | 2,491 | 2,515 | 2,490 | 2,501 | +1 | ±0% | 99,200 |
| 2025/08/13 | 2,490 | 2,524 | 2,487 | 2,500 | ±0 | ±0% | 198,200 |
| 2025/08/12 | 2,470 | 2,517 | 2,469 | 2,500 | +30 | +1.2% | 339,700 |
| 2025/08/08 | 2,466 | 2,482 | 2,465 | 2,470 | +450 | +22.3% | 835,800 |
| 2025/08/07 | 2,020 | 2,020 | 2,020 | 2,020 | +400 | +24.7% | 6,000 |
| 2025/08/06 | 1,614 | 1,620 | 1,614 | 1,620 | +10 | +0.6% | 6,400 |
| 2025/08/05 | 1,612 | 1,613 | 1,599 | 1,610 | ±0 | ±0% | 2,100 |
| 2025/08/04 | 1,614 | 1,614 | 1,595 | 1,610 | -8 | -0.5% | 2,000 |
| 2025/08/01 | 1,606 | 1,618 | 1,598 | 1,618 | +12 | +0.7% | 5,200 |
| 2025/07/31 | 1,590 | 1,616 | 1,590 | 1,606 | +16 | +1% | 6,600 |
| 2025/07/30 | 1,590 | 1,590 | 1,590 | 1,590 | +1 | +0.1% | 3,800 |
| 2025/07/29 | 1,588 | 1,589 | 1,580 | 1,589 | ±0 | ±0% | 1,300 |
| 2025/07/28 | 1,580 | 1,590 | 1,578 | 1,589 | +8 | +0.5% | 3,800 |
| 2025/07/25 | 1,589 | 1,594 | 1,580 | 1,581 | -8 | -0.5% | 2,500 |
| 2025/07/24 | 1,582 | 1,589 | 1,582 | 1,589 | +7 | +0.4% | 3,300 |
| 2025/07/23 | 1,592 | 1,593 | 1,576 | 1,582 | +3 | +0.2% | 2,000 |
| 2025/07/22 | 1,587 | 1,587 | 1,574 | 1,579 | -8 | -0.5% | 5,000 |
| 2025/07/18 | 1,596 | 1,605 | 1,587 | 1,587 | -9 | -0.6% | 1,300 |
| 2025/07/17 | 1,618 | 1,618 | 1,595 | 1,596 | -16 | -1% | 2,000 |
| 2025/07/16 | 1,613 | 1,617 | 1,607 | 1,612 | +4 | +0.2% | 1,700 |
| 2025/07/15 | 1,601 | 1,616 | 1,587 | 1,608 | +8 | +0.5% | 2,100 |
| 2025/07/14 | 1,596 | 1,600 | 1,585 | 1,600 | +15 | +0.9% | 2,800 |
| 2025/07/11 | 1,582 | 1,598 | 1,582 | 1,585 | +2 | +0.1% | 2,200 |
| 2025/07/10 | 1,581 | 1,583 | 1,571 | 1,583 | +12 | +0.8% | 1,800 |
| 2025/07/09 | 1,576 | 1,581 | 1,568 | 1,571 | -4 | -0.3% | 8,300 |
| 2025/07/08 | 1,588 | 1,599 | 1,570 | 1,575 | -12 | -0.8% | 8,200 |
| 2025/07/07 | 1,581 | 1,601 | 1,581 | 1,587 | -18 | -1.1% | 4,200 |
| 2025/07/04 | 1,619 | 1,619 | 1,601 | 1,605 | -15 | -0.9% | 2,900 |
| 2025/07/03 | 1,630 | 1,630 | 1,612 | 1,620 | -7 | -0.4% | 2,900 |
| 2025/07/02 | 1,633 | 1,633 | 1,614 | 1,627 | +13 | +0.8% | 4,200 |
| 2025/07/01 | 1,611 | 1,617 | 1,592 | 1,614 | +3 | +0.2% | 1,000 |
| 2025/06/30 | 1,600 | 1,611 | 1,592 | 1,611 | +11 | +0.7% | 3,800 |
| 2025/06/27 | 1,600 | 1,600 | 1,589 | 1,600 | -5 | -0.3% | 1,700 |
| 2025/06/26 | 1,606 | 1,606 | 1,587 | 1,605 | -4 | -0.2% | 4,200 |
| 2025/06/25 | 1,602 | 1,610 | 1,602 | 1,609 | +6 | +0.4% | 1,400 |
| 2025/06/24 | 1,608 | 1,608 | 1,603 | 1,603 | +2 | +0.1% | 500 |
| 2025/06/23 | 1,612 | 1,612 | 1,600 | 1,601 | -12 | -0.7% | 1,200 |
| 2025/06/20 | 1,621 | 1,621 | 1,613 | 1,613 | -7 | -0.4% | 1,400 |
| 2025/06/19 | 1,616 | 1,620 | 1,616 | 1,620 | -9 | -0.6% | 1,400 |
| 2025/06/18 | 1,620 | 1,629 | 1,613 | 1,629 | -5 | -0.3% | 1,000 |
| 2025/06/17 | 1,623 | 1,639 | 1,618 | 1,634 | +11 | +0.7% | 2,300 |
| 2025/06/16 | 1,645 | 1,645 | 1,620 | 1,623 | -25 | -1.5% | 10,600 |
| 2025/06/13 | 1,634 | 1,649 | 1,618 | 1,648 | +9 | +0.5% | 4,700 |
| 2025/06/12 | 1,650 | 1,652 | 1,624 | 1,639 | -11 | -0.7% | 4,800 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ソフト９９」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９９ | 245,700円 | +1.9% | -9.7% | 0.00% | 20.94倍 | 0.93倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| メック | 293,500円 | +9.7% | +8.9% | 1.87% | 14.89倍 | 1.96倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| ＤＮＣ | 78,000円 | -1.6% | -28.8% | 4.87% | 10.35倍 | 0.62倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| ステラケミファ | 419,500円 | -0.8% | -6.3% | 4.05% | 18.36倍 | 1.11倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| 新日製薬 | 247,500円 | +4.9% | +10.2% | 2.10% | 16.88倍 | 2.47倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
