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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,203 | 1,208 | 1,202 | 1,204 | +2 | +0.2% | 3,400 |
| 2025/08/20 | 1,204 | 1,205 | 1,201 | 1,202 | +2 | +0.2% | 2,900 |
| 2025/08/19 | 1,203 | 1,209 | 1,200 | 1,200 | -3 | -0.2% | 6,200 |
| 2025/08/18 | 1,205 | 1,210 | 1,200 | 1,203 | +3 | +0.3% | 7,300 |
| 2025/08/15 | 1,209 | 1,209 | 1,196 | 1,200 | -4 | -0.3% | 12,900 |
| 2025/08/14 | 1,211 | 1,214 | 1,202 | 1,204 | -7 | -0.6% | 9,900 |
| 2025/08/13 | 1,214 | 1,214 | 1,210 | 1,211 | -2 | -0.2% | 6,700 |
| 2025/08/12 | 1,219 | 1,219 | 1,212 | 1,213 | -1 | -0.1% | 7,000 |
| 2025/08/08 | 1,222 | 1,222 | 1,213 | 1,214 | -5 | -0.4% | 4,800 |
| 2025/08/07 | 1,225 | 1,225 | 1,218 | 1,219 | -1 | -0.1% | 6,100 |
| 2025/08/06 | 1,214 | 1,220 | 1,214 | 1,220 | +9 | +0.7% | 5,500 |
| 2025/08/05 | 1,207 | 1,215 | 1,202 | 1,211 | +9 | +0.7% | 7,400 |
| 2025/08/04 | 1,196 | 1,205 | 1,195 | 1,202 | +7 | +0.6% | 10,200 |
| 2025/08/01 | 1,195 | 1,199 | 1,194 | 1,195 | +2 | +0.2% | 4,200 |
| 2025/07/31 | 1,200 | 1,200 | 1,191 | 1,193 | -6 | -0.5% | 10,200 |
| 2025/07/30 | 1,195 | 1,199 | 1,182 | 1,199 | +13 | +1.1% | 16,100 |
| 2025/07/29 | 1,174 | 1,186 | 1,170 | 1,186 | +13 | +1.1% | 12,600 |
| 2025/07/28 | 1,170 | 1,173 | 1,151 | 1,173 | +35 | +3.1% | 24,200 |
| 2025/07/25 | 1,146 | 1,146 | 1,137 | 1,138 | -2 | -0.2% | 5,100 |
| 2025/07/24 | 1,133 | 1,145 | 1,133 | 1,140 | +7 | +0.6% | 5,200 |
| 2025/07/23 | 1,125 | 1,135 | 1,125 | 1,133 | +8 | +0.7% | 7,400 |
| 2025/07/22 | 1,125 | 1,125 | 1,116 | 1,125 | +9 | +0.8% | 6,800 |
| 2025/07/18 | 1,122 | 1,122 | 1,115 | 1,116 | ±0 | ±0% | 3,000 |
| 2025/07/17 | 1,122 | 1,122 | 1,115 | 1,116 | +4 | +0.4% | 4,700 |
| 2025/07/16 | 1,119 | 1,120 | 1,112 | 1,112 | +1 | +0.1% | 2,900 |
| 2025/07/15 | 1,119 | 1,119 | 1,110 | 1,111 | -8 | -0.7% | 5,000 |
| 2025/07/14 | 1,125 | 1,125 | 1,116 | 1,119 | +1 | +0.1% | 5,000 |
| 2025/07/11 | 1,123 | 1,126 | 1,115 | 1,118 | -2 | -0.2% | 4,500 |
| 2025/07/10 | 1,124 | 1,125 | 1,115 | 1,120 | +2 | +0.2% | 5,700 |
| 2025/07/09 | 1,110 | 1,118 | 1,110 | 1,118 | -3 | -0.3% | 11,700 |
| 2025/07/08 | 1,134 | 1,135 | 1,121 | 1,121 | +5 | +0.4% | 10,900 |
| 2025/07/07 | 1,169 | 1,170 | 1,115 | 1,116 | +29 | +2.7% | 30,300 |
| 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 |
1～
50
件表示中 / 3767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 | 120,400円 | -0.2% | -47.0% | 0.00% | 59.93倍 | 1.84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 |
| ゼネテック | 49,100円 | +45.3% | +13.5% | 3.97% | 12.59倍 | 2.36倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| アクモス | 55,600円 | +9.0% | +19.9% | 4.50% | 12.29倍 | 1.64倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
| ジャストプラ | 45,100円 | +15.0% | +22.0% | 2.44% | 12.62倍 | 1.44倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ヌーラボ | 85,900円 | +11.9% | -53.2% | 0.00% | 24.98倍 | 2.92倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
市場注目の銘柄
チャート関連のコラム
