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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/04/22 | 1,050 | 1,057 | 1,050 | 1,057 | +12 | +1.1% | 1,100 |
| 2025/04/21 | 1,045 | 1,050 | 1,044 | 1,045 | ±0 | ±0% | 4,500 |
| 2025/04/18 | 1,057 | 1,057 | 1,045 | 1,045 | -8 | -0.8% | 6,700 |
| 2025/04/17 | 1,057 | 1,060 | 1,050 | 1,053 | -2 | -0.2% | 3,700 |
| 2025/04/16 | 1,063 | 1,063 | 1,051 | 1,055 | -8 | -0.8% | 4,400 |
| 2025/04/15 | 1,063 | 1,064 | 1,061 | 1,063 | +3 | +0.3% | 2,100 |
| 2025/04/14 | 1,060 | 1,067 | 1,060 | 1,060 | ±0 | ±0% | 1,300 |
| 2025/04/11 | 1,060 | 1,060 | 1,045 | 1,060 | +1 | +0.1% | 4,200 |
| 2025/04/10 | 1,050 | 1,059 | 1,040 | 1,059 | +37 | +3.6% | 3,800 |
| 2025/04/09 | 1,038 | 1,038 | 1,020 | 1,022 | -18 | -1.7% | 2,800 |
| 2025/04/08 | 1,019 | 1,042 | 1,015 | 1,040 | +30 | +3% | 7,200 |
| 2025/04/07 | 1,020 | 1,020 | 1,005 | 1,010 | -12 | -1.2% | 10,900 |
| 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 |
51～
100
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
