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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,608 | 1,649 | 1,582 | 1,647 | -22 | -1.3% | 18,900 |
| 2025/03/27 | 1,680 | 1,684 | 1,642 | 1,669 | -1 | -0.1% | 14,700 |
| 2025/03/26 | 1,702 | 1,720 | 1,662 | 1,670 | -32 | -1.9% | 17,000 |
| 2025/03/25 | 1,726 | 1,726 | 1,665 | 1,702 | -9 | -0.5% | 17,100 |
| 2025/03/24 | 1,748 | 1,752 | 1,647 | 1,711 | -29 | -1.7% | 28,200 |
| 2025/03/21 | 1,647 | 1,770 | 1,647 | 1,740 | +91 | +5.5% | 21,500 |
| 2025/03/19 | 1,662 | 1,697 | 1,632 | 1,649 | -34 | -2% | 14,000 |
| 2025/03/18 | 1,750 | 1,807 | 1,652 | 1,683 | -37 | -2.2% | 76,100 |
| 2025/03/17 | 1,624 | 1,749 | 1,608 | 1,720 | +105 | +6.5% | 43,600 |
| 2025/03/14 | 1,593 | 1,619 | 1,581 | 1,615 | +22 | +1.4% | 19,400 |
| 2025/03/13 | 1,545 | 1,605 | 1,541 | 1,593 | +49 | +3.2% | 51,600 |
| 2025/03/12 | 1,526 | 1,547 | 1,513 | 1,544 | +14 | +0.9% | 17,800 |
| 2025/03/11 | 1,500 | 1,534 | 1,493 | 1,530 | +89 | +6.2% | 110,000 |
| 2025/03/10 | 1,445 | 1,449 | 1,439 | 1,441 | +2 | +0.1% | 6,200 |
| 2025/03/07 | 1,446 | 1,450 | 1,436 | 1,439 | -7 | -0.5% | 3,700 |
| 2025/03/06 | 1,455 | 1,457 | 1,445 | 1,446 | +1 | +0.1% | 6,800 |
| 2025/03/05 | 1,447 | 1,455 | 1,441 | 1,445 | ±0 | ±0% | 6,100 |
| 2025/03/04 | 1,444 | 1,445 | 1,433 | 1,445 | +1 | +0.1% | 3,700 |
| 2025/03/03 | 1,442 | 1,444 | 1,431 | 1,444 | +4 | +0.3% | 2,800 |
| 2025/02/28 | 1,443 | 1,444 | 1,430 | 1,440 | -3 | -0.2% | 4,500 |
| 2025/02/27 | 1,444 | 1,447 | 1,427 | 1,443 | -6 | -0.4% | 8,800 |
| 2025/02/26 | 1,440 | 1,475 | 1,427 | 1,449 | +9 | +0.6% | 69,900 |
| 2025/02/25 | 1,447 | 1,448 | 1,427 | 1,440 | +14 | +1% | 21,800 |
| 2025/02/21 | 1,411 | 1,426 | 1,411 | 1,426 | +8 | +0.6% | 2,000 |
| 2025/02/20 | 1,435 | 1,435 | 1,410 | 1,418 | -17 | -1.2% | 5,900 |
| 2025/02/19 | 1,440 | 1,440 | 1,428 | 1,435 | +4 | +0.3% | 3,800 |
| 2025/02/18 | 1,441 | 1,441 | 1,428 | 1,431 | -10 | -0.7% | 3,800 |
| 2025/02/17 | 1,445 | 1,447 | 1,432 | 1,441 | +3 | +0.2% | 4,800 |
| 2025/02/14 | 1,425 | 1,439 | 1,425 | 1,438 | +8 | +0.6% | 4,100 |
| 2025/02/13 | 1,430 | 1,438 | 1,420 | 1,430 | +8 | +0.6% | 7,200 |
| 2025/02/12 | 1,440 | 1,440 | 1,415 | 1,422 | -18 | -1.3% | 7,800 |
| 2025/02/10 | 1,447 | 1,447 | 1,431 | 1,440 | +10 | +0.7% | 3,100 |
| 2025/02/07 | 1,433 | 1,444 | 1,426 | 1,430 | -25 | -1.7% | 8,300 |
| 2025/02/06 | 1,449 | 1,455 | 1,446 | 1,455 | +14 | +1% | 21,600 |
| 2025/02/05 | 1,448 | 1,449 | 1,437 | 1,441 | -3 | -0.2% | 1,900 |
| 2025/02/04 | 1,443 | 1,445 | 1,438 | 1,444 | +8 | +0.6% | 1,300 |
| 2025/02/03 | 1,445 | 1,445 | 1,435 | 1,436 | -9 | -0.6% | 1,400 |
| 2025/01/31 | 1,441 | 1,445 | 1,440 | 1,445 | +4 | +0.3% | 1,400 |
| 2025/01/30 | 1,444 | 1,446 | 1,441 | 1,441 | -3 | -0.2% | 1,600 |
| 2025/01/29 | 1,444 | 1,444 | 1,437 | 1,444 | ±0 | ±0% | 500 |
| 2025/01/28 | 1,438 | 1,444 | 1,435 | 1,444 | +4 | +0.3% | 1,000 |
| 2025/01/27 | 1,447 | 1,447 | 1,431 | 1,440 | +4 | +0.3% | 2,300 |
| 2025/01/24 | 1,430 | 1,458 | 1,421 | 1,436 | +4 | +0.3% | 35,700 |
| 2025/01/23 | 1,431 | 1,438 | 1,428 | 1,432 | +1 | +0.1% | 1,200 |
| 2025/01/22 | 1,438 | 1,440 | 1,431 | 1,431 | -3 | -0.2% | 2,300 |
| 2025/01/21 | 1,441 | 1,441 | 1,434 | 1,434 | -7 | -0.5% | 1,100 |
| 2025/01/20 | 1,450 | 1,450 | 1,438 | 1,441 | -9 | -0.6% | 1,200 |
| 2025/01/17 | 1,449 | 1,450 | 1,439 | 1,450 | +1 | +0.1% | 2,400 |
| 2025/01/16 | 1,449 | 1,450 | 1,440 | 1,449 | +5 | +0.3% | 2,500 |
| 2025/01/15 | 1,450 | 1,450 | 1,443 | 1,444 | -5 | -0.3% | 1,200 |
101～
150
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
