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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,041 | 1,048 | 1,022 | 1,022 | -25 | -2.4% | 9,700 |
| 2025/04/03 | 1,050 | 1,053 | 1,047 | 1,047 | -7 | -0.7% | 6,700 |
| 2025/04/02 | 1,056 | 1,056 | 1,054 | 1,054 | -2 | -0.2% | 2,100 |
| 2025/04/01 | 1,061 | 1,068 | 1,055 | 1,056 | -4 | -0.4% | 4,100 |
| 2025/03/31 | 1,071 | 1,072 | 1,056 | 1,060 | -8 | -0.7% | 9,900 |
| 2025/03/28 | 1,019 | 1,079 | 1,015 | 1,068 | -71 | -6.2% | 24,000 |
| 2025/03/27 | 1,133 | 1,139 | 1,130 | 1,139 | +6 | +0.5% | 19,600 |
| 2025/03/26 | 1,122 | 1,133 | 1,120 | 1,133 | +14 | +1.3% | 12,300 |
| 2025/03/25 | 1,118 | 1,119 | 1,115 | 1,119 | +2 | +0.2% | 8,300 |
| 2025/03/24 | 1,116 | 1,117 | 1,112 | 1,117 | +3 | +0.3% | 9,200 |
| 2025/03/21 | 1,113 | 1,114 | 1,109 | 1,114 | +4 | +0.4% | 8,600 |
| 2025/03/19 | 1,113 | 1,113 | 1,110 | 1,110 | ±0 | ±0% | 5,800 |
| 2025/03/18 | 1,112 | 1,113 | 1,109 | 1,110 | ±0 | ±0% | 6,500 |
| 2025/03/17 | 1,110 | 1,112 | 1,105 | 1,110 | +6 | +0.5% | 7,500 |
| 2025/03/14 | 1,105 | 1,105 | 1,099 | 1,104 | +5 | +0.5% | 6,000 |
| 2025/03/13 | 1,103 | 1,106 | 1,099 | 1,099 | -1 | -0.1% | 6,000 |
| 2025/03/12 | 1,100 | 1,100 | 1,098 | 1,100 | ±0 | ±0% | 4,200 |
| 2025/03/11 | 1,104 | 1,108 | 1,098 | 1,100 | -3 | -0.3% | 12,200 |
| 2025/03/10 | 1,115 | 1,115 | 1,100 | 1,103 | ±0 | ±0% | 13,200 |
| 2025/03/07 | 1,105 | 1,110 | 1,100 | 1,103 | -2 | -0.2% | 9,800 |
| 2025/03/06 | 1,110 | 1,112 | 1,100 | 1,105 | ±0 | ±0% | 10,200 |
| 2025/03/05 | 1,105 | 1,111 | 1,100 | 1,105 | ±0 | ±0% | 8,300 |
| 2025/03/04 | 1,105 | 1,110 | 1,103 | 1,105 | -1 | -0.1% | 8,100 |
| 2025/03/03 | 1,112 | 1,112 | 1,104 | 1,106 | +1 | +0.1% | 6,100 |
| 2025/02/28 | 1,112 | 1,112 | 1,102 | 1,105 | -7 | -0.6% | 11,500 |
| 2025/02/27 | 1,115 | 1,116 | 1,111 | 1,112 | -1 | -0.1% | 2,500 |
| 2025/02/26 | 1,115 | 1,115 | 1,109 | 1,113 | +4 | +0.4% | 2,800 |
| 2025/02/25 | 1,110 | 1,110 | 1,102 | 1,109 | +4 | +0.4% | 5,100 |
| 2025/02/21 | 1,103 | 1,110 | 1,103 | 1,105 | +1 | +0.1% | 2,300 |
| 2025/02/20 | 1,111 | 1,112 | 1,104 | 1,104 | ±0 | ±0% | 6,100 |
| 2025/02/19 | 1,110 | 1,112 | 1,104 | 1,104 | -1 | -0.1% | 4,700 |
| 2025/02/18 | 1,110 | 1,110 | 1,104 | 1,105 | -5 | -0.5% | 6,000 |
| 2025/02/17 | 1,105 | 1,110 | 1,104 | 1,110 | +6 | +0.5% | 5,000 |
| 2025/02/14 | 1,112 | 1,112 | 1,101 | 1,104 | -8 | -0.7% | 7,300 |
| 2025/02/13 | 1,111 | 1,114 | 1,109 | 1,112 | +1 | +0.1% | 4,800 |
| 2025/02/12 | 1,112 | 1,112 | 1,108 | 1,111 | -1 | -0.1% | 9,600 |
| 2025/02/10 | 1,114 | 1,114 | 1,103 | 1,112 | ±0 | ±0% | 9,100 |
| 2025/02/07 | 1,118 | 1,118 | 1,104 | 1,112 | +1 | +0.1% | 4,400 |
| 2025/02/06 | 1,113 | 1,114 | 1,100 | 1,111 | -2 | -0.2% | 9,100 |
| 2025/02/05 | 1,114 | 1,115 | 1,107 | 1,113 | +10 | +0.9% | 2,100 |
| 2025/02/04 | 1,119 | 1,119 | 1,103 | 1,103 | -8 | -0.7% | 4,900 |
| 2025/02/03 | 1,110 | 1,114 | 1,105 | 1,111 | +3 | +0.3% | 6,900 |
| 2025/01/31 | 1,110 | 1,110 | 1,096 | 1,108 | -2 | -0.2% | 8,300 |
| 2025/01/30 | 1,108 | 1,110 | 1,104 | 1,110 | +6 | +0.5% | 3,600 |
| 2025/01/29 | 1,105 | 1,109 | 1,097 | 1,104 | +3 | +0.3% | 4,900 |
| 2025/01/28 | 1,100 | 1,106 | 1,097 | 1,101 | +4 | +0.4% | 4,400 |
| 2025/01/27 | 1,108 | 1,108 | 1,096 | 1,097 | +1 | +0.1% | 7,100 |
| 2025/01/24 | 1,094 | 1,096 | 1,091 | 1,096 | +2 | +0.2% | 3,800 |
| 2025/01/23 | 1,107 | 1,107 | 1,093 | 1,094 | -8 | -0.7% | 4,200 |
| 2025/01/22 | 1,105 | 1,105 | 1,094 | 1,102 | ±0 | ±0% | 3,200 |
1～
50
件表示中 / 3673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 | 102,200円 | -7.0% | -83.2% | 0.00% | 17.02倍 | 1.44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 |
| ＤＭＰ | 153,900円 | +2.0% | -22.7% | 0.00% | 23.05倍 | 1.35倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| フォトシンス | 30,900円 | +12.8% | +75.8% | 0.00% | 17.06倍 | 2.24倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| ジーダット | 121,500円 | +6.8% | -6.4% | 3.29% | 19.49倍 | 1.36倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| トレードワクス | 121,600円 | +13.3% | - | 1.64% | 47.44倍 | 3.71倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
市場注目の銘柄
チャート関連のコラム
