ソフィアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,092 | 1,094 | 1,087 | 1,087 | -8 | -0.7% | 5,900 |
| 2025/07/03 | 1,098 | 1,098 | 1,092 | 1,095 | +3 | +0.3% | 700 |
| 2025/07/02 | 1,099 | 1,099 | 1,092 | 1,092 | -3 | -0.3% | 3,200 |
| 2025/07/01 | 1,097 | 1,097 | 1,095 | 1,095 | -1 | -0.1% | 1,700 |
| 2025/06/30 | 1,100 | 1,100 | 1,096 | 1,096 | +1 | +0.1% | 1,200 |
| 2025/06/27 | 1,100 | 1,100 | 1,092 | 1,095 | -2 | -0.2% | 2,500 |
| 2025/06/26 | 1,097 | 1,099 | 1,095 | 1,097 | -2 | -0.2% | 2,500 |
| 2025/06/25 | 1,102 | 1,102 | 1,097 | 1,099 | +2 | +0.2% | 4,400 |
| 2025/06/24 | 1,098 | 1,101 | 1,094 | 1,097 | +1 | +0.1% | 5,200 |
| 2025/06/23 | 1,092 | 1,096 | 1,090 | 1,096 | +4 | +0.4% | 3,400 |
| 2025/06/20 | 1,090 | 1,095 | 1,090 | 1,092 | +3 | +0.3% | 1,800 |
| 2025/06/19 | 1,090 | 1,090 | 1,085 | 1,089 | +2 | +0.2% | 3,000 |
| 2025/06/18 | 1,080 | 1,087 | 1,080 | 1,087 | +8 | +0.7% | 2,600 |
| 2025/06/17 | 1,075 | 1,079 | 1,074 | 1,079 | +4 | +0.4% | 2,100 |
| 2025/06/16 | 1,074 | 1,075 | 1,071 | 1,075 | +4 | +0.4% | 2,700 |
| 2025/06/13 | 1,073 | 1,074 | 1,070 | 1,071 | -2 | -0.2% | 1,700 |
| 2025/06/12 | 1,073 | 1,075 | 1,072 | 1,073 | +2 | +0.2% | 1,500 |
| 2025/06/11 | 1,070 | 1,071 | 1,068 | 1,071 | +3 | +0.3% | 1,200 |
| 2025/06/10 | 1,068 | 1,070 | 1,066 | 1,068 | +3 | +0.3% | 2,300 |
| 2025/06/09 | 1,063 | 1,067 | 1,063 | 1,065 | +3 | +0.3% | 1,500 |
| 2025/06/06 | 1,065 | 1,065 | 1,060 | 1,062 | ±0 | ±0% | 1,800 |
| 2025/06/05 | 1,064 | 1,064 | 1,060 | 1,062 | -1 | -0.1% | 1,300 |
| 2025/06/04 | 1,060 | 1,063 | 1,056 | 1,063 | +3 | +0.3% | 1,700 |
| 2025/06/03 | 1,060 | 1,060 | 1,055 | 1,060 | +1 | +0.1% | 1,700 |
| 2025/06/02 | 1,059 | 1,059 | 1,050 | 1,059 | -1 | -0.1% | 6,400 |
| 2025/05/30 | 1,059 | 1,060 | 1,052 | 1,060 | +6 | +0.6% | 2,300 |
| 2025/05/29 | 1,060 | 1,060 | 1,050 | 1,054 | -1 | -0.1% | 3,400 |
| 2025/05/28 | 1,057 | 1,057 | 1,048 | 1,055 | +7 | +0.7% | 3,500 |
| 2025/05/27 | 1,051 | 1,053 | 1,048 | 1,048 | ±0 | ±0% | 2,100 |
| 2025/05/26 | 1,067 | 1,067 | 1,041 | 1,048 | -12 | -1.1% | 5,000 |
| 2025/05/23 | 1,053 | 1,060 | 1,041 | 1,060 | +12 | +1.1% | 4,300 |
| 2025/05/22 | 1,046 | 1,048 | 1,045 | 1,048 | -2 | -0.2% | 3,100 |
| 2025/05/21 | 1,053 | 1,054 | 1,046 | 1,050 | -3 | -0.3% | 3,700 |
| 2025/05/20 | 1,065 | 1,065 | 1,049 | 1,053 | -6 | -0.6% | 3,700 |
| 2025/05/19 | 1,070 | 1,070 | 1,059 | 1,059 | +7 | +0.7% | 1,900 |
| 2025/05/16 | 1,050 | 1,056 | 1,050 | 1,052 | +2 | +0.2% | 1,500 |
| 2025/05/15 | 1,044 | 1,050 | 1,044 | 1,050 | +6 | +0.6% | 1,900 |
| 2025/05/14 | 1,049 | 1,049 | 1,040 | 1,044 | -3 | -0.3% | 5,400 |
| 2025/05/13 | 1,054 | 1,054 | 1,044 | 1,047 | -8 | -0.8% | 6,400 |
| 2025/05/12 | 1,058 | 1,058 | 1,047 | 1,055 | +5 | +0.5% | 6,000 |
| 2025/05/09 | 1,070 | 1,070 | 1,049 | 1,050 | -15 | -1.4% | 10,300 |
| 2025/05/08 | 1,071 | 1,071 | 1,064 | 1,065 | -3 | -0.3% | 1,800 |
| 2025/05/07 | 1,076 | 1,076 | 1,065 | 1,068 | -3 | -0.3% | 3,300 |
| 2025/05/02 | 1,082 | 1,085 | 1,071 | 1,071 | -4 | -0.4% | 2,400 |
| 2025/05/01 | 1,072 | 1,075 | 1,070 | 1,075 | +3 | +0.3% | 2,000 |
| 2025/04/30 | 1,066 | 1,078 | 1,063 | 1,072 | +9 | +0.8% | 3,200 |
| 2025/04/28 | 1,063 | 1,065 | 1,060 | 1,063 | ±0 | ±0% | 1,600 |
| 2025/04/25 | 1,060 | 1,064 | 1,050 | 1,063 | +8 | +0.8% | 3,900 |
| 2025/04/24 | 1,058 | 1,060 | 1,055 | 1,055 | -2 | -0.2% | 1,500 |
| 2025/04/23 | 1,058 | 1,058 | 1,052 | 1,057 | ±0 | ±0% | 2,000 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「ソフィアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ソフィアＨＤ | 108,700円 | -0.2% | -47.0% | 0.00% | 54.11倍 | 1.66倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| シスロケ | 143,000円 | +2.0% | -7.5% | 2.66% | 14.42倍 | 1.36倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| キッズスター | 199,700円 | +21.7% | +27.4% | 0.00% | 38.86倍 | 2.34倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| 東和ハイシス | 227,400円 | +5.0% | +2.2% | 3.87% | 12.36倍 | 1.23倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| インフォメティス | 102,400円 | +34.9% | +127.3% | 0.00% | 43.52倍 | 3.93倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
市場注目の銘柄
チャート関連のコラム
