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 |
|---|---|---|---|---|---|---|---|
| 2026/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/30 | 3,635 | 3,635 | 3,635 | 3,635 | +5 | +0.1% | 200 |
| 2026/04/28 | 3,620 | 3,630 | 3,620 | 3,630 | -5 | -0.1% | 500 |
| 2026/04/27 | 3,590 | 3,665 | 3,590 | 3,635 | -15 | -0.4% | 800 |
| 2026/04/24 | 3,650 | 3,650 | 3,650 | 3,650 | -50 | -1.4% | 200 |
| 2026/04/23 | 3,700 | 3,700 | 3,700 | 3,700 | - | - | 100 |
| 2026/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/21 | 3,685 | 3,765 | 3,675 | 3,765 | +85 | +2.3% | 1,900 |
| 2026/04/20 | 3,680 | 3,765 | 3,680 | 3,680 | ±0 | ±0% | 1,600 |
| 2026/04/17 | 3,750 | 3,750 | 3,680 | 3,680 | -70 | -1.9% | 1,300 |
| 2026/04/16 | 3,735 | 3,750 | 3,735 | 3,750 | +10 | +0.3% | 200 |
| 2026/04/15 | 3,750 | 3,750 | 3,740 | 3,740 | +60 | +1.6% | 600 |
| 2026/04/14 | 3,665 | 3,680 | 3,665 | 3,680 | +15 | +0.4% | 300 |
| 2026/04/13 | 3,695 | 3,695 | 3,665 | 3,665 | -30 | -0.8% | 600 |
| 2026/04/10 | 3,700 | 3,700 | 3,695 | 3,695 | -10 | -0.3% | 500 |
| 2026/04/09 | 3,695 | 3,785 | 3,695 | 3,705 | +10 | +0.3% | 1,900 |
| 2026/04/08 | 3,695 | 3,695 | 3,695 | 3,695 | ±0 | ±0% | 100 |
| 2026/04/07 | 3,620 | 3,695 | 3,620 | 3,695 | +5 | +0.1% | 700 |
| 2026/04/06 | 3,485 | 3,825 | 3,485 | 3,690 | +205 | +5.9% | 4,700 |
| 2026/04/03 | 3,480 | 3,485 | 3,350 | 3,485 | +75 | +2.2% | 6,800 |
| 2026/04/02 | 3,585 | 3,585 | 3,410 | 3,410 | -175 | -4.9% | 8,100 |
| 2026/04/01 | 3,610 | 3,610 | 3,580 | 3,585 | -45 | -1.2% | 2,300 |
| 2026/03/31 | 3,595 | 3,630 | 3,595 | 3,630 | +30 | +0.8% | 1,000 |
| 2026/03/30 | 3,610 | 3,640 | 3,550 | 3,600 | -45 | -1.2% | 4,000 |
| 2026/03/27 | 3,705 | 3,705 | 3,640 | 3,645 | -50 | -1.4% | 2,700 |
| 2026/03/26 | 3,690 | 3,735 | 3,690 | 3,695 | -35 | -0.9% | 1,200 |
| 2026/03/25 | 3,705 | 3,785 | 3,705 | 3,730 | +5 | +0.1% | 4,900 |
| 2026/03/24 | 3,610 | 3,775 | 3,610 | 3,725 | +70 | +1.9% | 6,100 |
| 2026/03/23 | 3,935 | 3,940 | 3,205 | 3,655 | - | - | 161,800 |
| 2026/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/03/18 | 3,865 | 3,865 | 3,865 | 3,865 | ±0 | ±0% | 100 |
| 2026/03/17 | 3,865 | 3,865 | 3,865 | 3,865 | ±0 | ±0% | 400 |
| 2026/03/16 | 3,850 | 3,865 | 3,850 | 3,865 | -50 | -1.3% | 500 |
| 2026/03/13 | 3,915 | 3,925 | 3,915 | 3,915 | +30 | +0.8% | 2,400 |
| 2026/03/12 | 3,915 | 3,915 | 3,885 | 3,885 | -40 | -1% | 1,700 |
| 2026/03/11 | 4,000 | 4,000 | 3,900 | 3,925 | -115 | -2.8% | 3,000 |
| 2026/03/10 | 4,060 | 4,060 | 4,040 | 4,040 | -5 | -0.1% | 1,300 |
| 2026/03/09 | 4,075 | 4,075 | 4,045 | 4,045 | -20 | -0.5% | 3,100 |
| 2026/03/06 | 4,070 | 4,075 | 4,065 | 4,065 | ±0 | ±0% | 19,000 |
| 2026/03/05 | 4,085 | 4,085 | 4,040 | 4,065 | -25 | -0.6% | 3,300 |
| 2026/03/04 | 4,090 | 4,095 | 4,090 | 4,090 | ±0 | ±0% | 29,600 |
| 2026/03/03 | 4,090 | 4,095 | 4,090 | 4,090 | ±0 | ±0% | 17,500 |
| 2026/03/02 | 4,090 | 4,095 | 4,090 | 4,090 | ±0 | ±0% | 13,300 |
| 2026/02/27 | 4,090 | 4,165 | 4,090 | 4,090 | ±0 | ±0% | 170,600 |
| 2026/02/26 | 4,090 | 4,095 | 4,090 | 4,090 | ±0 | ±0% | 12,500 |
| 2026/02/25 | 4,090 | 4,095 | 4,090 | 4,090 | -5 | -0.1% | 12,000 |
| 2026/02/24 | 4,090 | 4,095 | 4,090 | 4,095 | +5 | +0.1% | 13,200 |
| 2026/02/20 | 4,090 | 4,095 | 4,090 | 4,090 | -5 | -0.1% | 9,700 |
| 2026/02/19 | 4,095 | 4,095 | 4,090 | 4,095 | +5 | +0.1% | 11,000 |
| 2026/02/18 | 4,090 | 4,095 | 4,090 | 4,090 | ±0 | ±0% | 39,900 |
1～
50
件表示中 / 3935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 | 363,500円 | +3.6% | +2.9% | - | - | - |
|
「ソフト９９」カーワックス、補修剤等の自動車ケミカル用品大手。半導体など産業資材も柱 |
| ミルボン | 253,600円 | +3.7% | +13.3% | 3.47% | 18.74倍 | 1.64倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等へ海外展開も |
| 日農薬 | 99,900円 | +9.3% | +12.9% | 2.70% | 14.49倍 | 0.98倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| 大日精 | 107,400円 | -1.4% | +9.5% | 4.84% | 9.78倍 | 0.57倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| 有沢製 | 227,700円 | +8.6% | -7.4% | 4.30% | 18.95倍 | 1.50倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
