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 |
|---|---|---|---|---|---|---|---|
| 2025/12/02 | 4,015 | 4,015 | 4,005 | 4,010 | +5 | +0.1% | 3,400 |
| 2025/12/01 | 4,015 | 4,015 | 4,000 | 4,005 | -10 | -0.2% | 38,600 |
| 2025/11/28 | 4,010 | 4,015 | 4,000 | 4,015 | +10 | +0.2% | 23,300 |
| 2025/11/27 | 4,010 | 4,010 | 4,005 | 4,005 | ±0 | ±0% | 4,800 |
| 2025/11/26 | 4,000 | 4,010 | 4,000 | 4,005 | +5 | +0.1% | 31,600 |
| 2025/11/25 | 4,010 | 4,010 | 3,995 | 4,000 | ±0 | ±0% | 78,700 |
| 2025/11/21 | 4,005 | 4,005 | 3,970 | 4,000 | -5 | -0.1% | 263,100 |
| 2025/11/20 | 4,025 | 4,025 | 4,000 | 4,005 | ±0 | ±0% | 98,700 |
| 2025/11/19 | 4,005 | 4,015 | 4,005 | 4,005 | +5 | +0.1% | 7,100 |
| 2025/11/18 | 4,005 | 4,010 | 4,000 | 4,000 | -5 | -0.1% | 37,200 |
| 2025/11/17 | 4,010 | 4,015 | 3,995 | 4,005 | -15 | -0.4% | 93,000 |
| 2025/11/14 | 3,965 | 4,040 | 3,965 | 4,020 | +250 | +6.6% | 333,800 |
| 2025/11/13 | 3,720 | 3,785 | 3,710 | 3,770 | +20 | +0.5% | 20,700 |
| 2025/11/12 | 3,765 | 3,765 | 3,720 | 3,750 | -10 | -0.3% | 20,200 |
| 2025/11/11 | 3,800 | 3,810 | 3,760 | 3,760 | -80 | -2.1% | 133,200 |
| 2025/11/10 | 3,870 | 3,870 | 3,795 | 3,840 | -55 | -1.4% | 72,500 |
| 2025/11/07 | 3,915 | 3,915 | 3,890 | 3,895 | -20 | -0.5% | 129,800 |
| 2025/11/06 | 3,915 | 3,935 | 3,915 | 3,915 | -10 | -0.3% | 153,600 |
| 2025/11/05 | 3,900 | 3,925 | 3,900 | 3,925 | +15 | +0.4% | 77,800 |
| 2025/11/04 | 3,955 | 3,955 | 3,910 | 3,910 | -25 | -0.6% | 176,500 |
| 2025/10/31 | 3,940 | 3,945 | 3,920 | 3,935 | -5 | -0.1% | 106,000 |
| 2025/10/30 | 3,930 | 3,950 | 3,910 | 3,940 | +10 | +0.3% | 201,000 |
| 2025/10/29 | 3,800 | 4,000 | 3,800 | 3,930 | +130 | +3.4% | 317,000 |
| 2025/10/28 | 3,910 | 3,940 | 3,765 | 3,800 | -180 | -4.5% | 196,200 |
| 2025/10/27 | 3,950 | 3,985 | 3,840 | 3,980 | +95 | +2.4% | 840,400 |
| 2025/10/24 | 3,200 | 3,885 | 3,185 | 3,885 | +700 | +22% | 114,000 |
| 2025/10/23 | 3,225 | 3,245 | 3,185 | 3,185 | -45 | -1.4% | 36,200 |
| 2025/10/22 | 3,235 | 3,260 | 3,220 | 3,230 | +15 | +0.5% | 11,200 |
| 2025/10/21 | 3,255 | 3,255 | 3,200 | 3,215 | -40 | -1.2% | 121,100 |
| 2025/10/20 | 3,300 | 3,305 | 3,210 | 3,255 | -45 | -1.4% | 80,000 |
| 2025/10/17 | 3,230 | 3,430 | 3,205 | 3,300 | +35 | +1.1% | 116,500 |
| 2025/10/16 | 3,325 | 3,335 | 3,200 | 3,265 | -35 | -1.1% | 106,000 |
| 2025/10/15 | 3,300 | 3,375 | 3,270 | 3,300 | +25 | +0.8% | 49,500 |
| 2025/10/14 | 3,330 | 3,445 | 3,250 | 3,275 | -110 | -3.2% | 87,500 |
| 2025/10/10 | 3,290 | 3,430 | 3,290 | 3,385 | +100 | +3% | 109,100 |
| 2025/10/09 | 3,200 | 3,285 | 3,175 | 3,285 | +80 | +2.5% | 116,400 |
| 2025/10/08 | 3,175 | 3,245 | 3,170 | 3,205 | +30 | +0.9% | 70,600 |
| 2025/10/07 | 3,150 | 3,225 | 3,125 | 3,175 | +55 | +1.8% | 154,600 |
| 2025/10/06 | 3,205 | 3,250 | 2,998 | 3,120 | -135 | -4.1% | 373,100 |
| 2025/10/03 | 3,600 | 3,620 | 3,215 | 3,255 | -490 | -13.1% | 370,900 |
| 2025/10/02 | 3,460 | 4,000 | 3,200 | 3,745 | +280 | +8.1% | 1,368,800 |
| 2025/10/01 | 3,260 | 3,490 | 3,260 | 3,465 | -5 | -0.1% | 417,000 |
| 2025/09/30 | 3,020 | 3,555 | 3,020 | 3,470 | +435 | +14.3% | 795,300 |
| 2025/09/29 | 2,910 | 3,170 | 2,845 | 3,035 | -345 | -10.2% | 729,600 |
| 2025/09/26 | 4,065 | 4,065 | 3,380 | 3,380 | -700 | -17.2% | 920,400 |
| 2025/09/25 | 4,080 | 4,090 | 4,075 | 4,080 | -10 | -0.2% | 186,600 |
| 2025/09/24 | 4,080 | 4,090 | 4,075 | 4,090 | +10 | +0.2% | 196,200 |
| 2025/09/22 | 4,065 | 4,080 | 4,065 | 4,080 | +15 | +0.4% | 221,200 |
| 2025/09/19 | 4,055 | 4,075 | 4,055 | 4,065 | -45 | -1.1% | 270,300 |
| 2025/09/18 | 4,105 | 4,190 | 4,100 | 4,110 | +645 | +18.6% | 1,637,000 |
101～
150
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
