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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,194 | 1,194 | 1,160 | 1,160 | -30 | -2.5% | 12,300 |
| 2024/09/05 | 1,185 | 1,202 | 1,184 | 1,190 | -5 | -0.4% | 7,000 |
| 2024/09/04 | 1,184 | 1,199 | 1,183 | 1,195 | -8 | -0.7% | 11,500 |
| 2024/09/03 | 1,218 | 1,219 | 1,203 | 1,203 | -5 | -0.4% | 9,600 |
| 2024/09/02 | 1,219 | 1,226 | 1,199 | 1,208 | -1 | -0.1% | 21,700 |
| 2024/08/30 | 1,195 | 1,209 | 1,191 | 1,209 | +14 | +1.2% | 9,400 |
| 2024/08/29 | 1,174 | 1,195 | 1,170 | 1,195 | +21 | +1.8% | 13,200 |
| 2024/08/28 | 1,169 | 1,175 | 1,160 | 1,174 | +7 | +0.6% | 6,300 |
| 2024/08/27 | 1,160 | 1,169 | 1,160 | 1,167 | +10 | +0.9% | 2,200 |
| 2024/08/26 | 1,174 | 1,174 | 1,154 | 1,157 | -7 | -0.6% | 5,800 |
| 2024/08/23 | 1,165 | 1,165 | 1,154 | 1,164 | +11 | +1% | 2,900 |
| 2024/08/22 | 1,170 | 1,170 | 1,150 | 1,153 | -13 | -1.1% | 8,800 |
| 2024/08/21 | 1,170 | 1,170 | 1,155 | 1,166 | -4 | -0.3% | 3,400 |
| 2024/08/20 | 1,148 | 1,170 | 1,140 | 1,170 | +32 | +2.8% | 10,400 |
| 2024/08/19 | 1,140 | 1,147 | 1,131 | 1,138 | +15 | +1.3% | 14,900 |
| 2024/08/16 | 1,129 | 1,129 | 1,120 | 1,123 | +7 | +0.6% | 1,800 |
| 2024/08/15 | 1,121 | 1,123 | 1,110 | 1,116 | -7 | -0.6% | 2,400 |
| 2024/08/14 | 1,120 | 1,130 | 1,111 | 1,123 | +8 | +0.7% | 4,900 |
| 2024/08/13 | 1,105 | 1,122 | 1,098 | 1,115 | +29 | +2.7% | 5,800 |
| 2024/08/09 | 1,099 | 1,100 | 1,070 | 1,086 | +10 | +0.9% | 4,800 |
| 2024/08/08 | 1,050 | 1,094 | 1,046 | 1,076 | -34 | -3.1% | 18,200 |
| 2024/08/07 | 1,092 | 1,110 | 1,070 | 1,110 | +37 | +3.4% | 7,400 |
| 2024/08/06 | 1,000 | 1,077 | 1,000 | 1,073 | +74 | +7.4% | 17,000 |
| 2024/08/05 | 1,082 | 1,082 | 999 | 999 | -97 | -8.9% | 41,000 |
| 2024/08/02 | 1,131 | 1,131 | 1,090 | 1,096 | -39 | -3.4% | 17,900 |
| 2024/08/01 | 1,156 | 1,156 | 1,121 | 1,135 | -19 | -1.6% | 10,700 |
| 2024/07/31 | 1,101 | 1,155 | 1,101 | 1,154 | +53 | +4.8% | 16,300 |
| 2024/07/30 | 1,115 | 1,115 | 1,091 | 1,101 | +16 | +1.5% | 5,800 |
| 2024/07/29 | 1,120 | 1,142 | 1,080 | 1,085 | -48 | -4.2% | 33,000 |
| 2024/07/26 | 1,120 | 1,148 | 1,120 | 1,133 | +16 | +1.4% | 9,100 |
| 2024/07/25 | 1,130 | 1,130 | 1,117 | 1,117 | -5 | -0.4% | 5,500 |
| 2024/07/24 | 1,144 | 1,144 | 1,118 | 1,122 | -21 | -1.8% | 6,200 |
| 2024/07/23 | 1,131 | 1,143 | 1,131 | 1,143 | +22 | +2% | 4,500 |
| 2024/07/22 | 1,132 | 1,132 | 1,118 | 1,121 | +7 | +0.6% | 5,400 |
| 2024/07/19 | 1,142 | 1,142 | 1,091 | 1,114 | -24 | -2.1% | 12,800 |
| 2024/07/18 | 1,140 | 1,144 | 1,135 | 1,138 | -2 | -0.2% | 10,800 |
| 2024/07/17 | 1,129 | 1,140 | 1,129 | 1,140 | +21 | +1.9% | 12,900 |
| 2024/07/16 | 1,100 | 1,128 | 1,099 | 1,119 | +34 | +3.1% | 22,900 |
| 2024/07/12 | 1,080 | 1,087 | 1,080 | 1,085 | +3 | +0.3% | 4,800 |
| 2024/07/11 | 1,087 | 1,088 | 1,071 | 1,082 | +5 | +0.5% | 6,600 |
| 2024/07/10 | 1,090 | 1,090 | 1,076 | 1,077 | -11 | -1% | 6,500 |
| 2024/07/09 | 1,095 | 1,098 | 1,088 | 1,088 | -3 | -0.3% | 7,700 |
| 2024/07/08 | 1,098 | 1,098 | 1,081 | 1,091 | +15 | +1.4% | 5,900 |
| 2024/07/05 | 1,095 | 1,095 | 1,076 | 1,076 | -13 | -1.2% | 7,200 |
| 2024/07/04 | 1,093 | 1,093 | 1,080 | 1,089 | +4 | +0.4% | 6,700 |
| 2024/07/03 | 1,095 | 1,095 | 1,077 | 1,085 | +7 | +0.6% | 10,900 |
| 2024/07/02 | 1,066 | 1,085 | 1,066 | 1,078 | +13 | +1.2% | 16,800 |
| 2024/07/01 | 1,075 | 1,077 | 1,033 | 1,065 | +50 | +4.9% | 23,300 |
| 2024/06/28 | 1,030 | 1,032 | 1,015 | 1,015 | -3 | -0.3% | 9,900 |
| 2024/06/27 | 1,007 | 1,023 | 1,000 | 1,018 | +15 | +1.5% | 12,500 |
51～
100
件表示中 / 3585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 | 108,100円 | -2.2% | -77.5% | 0.00% | 500.46倍 | 1.53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 |
| システムソフト | 6,000円 | -9.8% | - | 0.00% | 100.00倍 | 1.17倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
| データＨＲ | 39,900円 | - | - | - | - | 1.63倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| インプレス | 13,500円 | +0.7% | - | 2.96% | 99.26倍 | 0.50倍 |
|
出版、ＩＴ双方に立脚、ネット関連出版の草分け。デジタルコンテンツ強化。傘下に山と渓谷社 |
| ヌーラボ | 77,800円 | +7.5% | +23.0% | 0.00% | 17.57倍 | 3.13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
