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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,300 | 1,308 | 1,287 | 1,287 | -13 | -1% | 1,300 |
| 2021/07/20 | 1,301 | 1,301 | 1,298 | 1,300 | -1 | -0.1% | 1,300 |
| 2021/07/19 | 1,305 | 1,343 | 1,283 | 1,301 | -34 | -2.5% | 2,200 |
| 2021/07/16 | 1,353 | 1,353 | 1,287 | 1,335 | -4 | -0.3% | 2,100 |
| 2021/07/15 | 1,339 | 1,339 | 1,339 | 1,339 | -13 | -1% | 200 |
| 2021/07/14 | 1,350 | 1,352 | 1,348 | 1,352 | +2 | +0.1% | 400 |
| 2021/07/13 | 1,324 | 1,350 | 1,322 | 1,350 | -4 | -0.3% | 1,700 |
| 2021/07/12 | 1,395 | 1,395 | 1,333 | 1,354 | +1 | +0.1% | 3,100 |
| 2021/07/09 | 1,344 | 1,363 | 1,329 | 1,353 | +8 | +0.6% | 1,900 |
| 2021/07/08 | 1,355 | 1,355 | 1,340 | 1,345 | -11 | -0.8% | 2,100 |
| 2021/07/07 | 1,359 | 1,368 | 1,349 | 1,356 | -3 | -0.2% | 2,700 |
| 2021/07/06 | 1,372 | 1,372 | 1,344 | 1,359 | +13 | +1% | 600 |
| 2021/07/05 | 1,360 | 1,360 | 1,339 | 1,346 | -43 | -3.1% | 1,200 |
| 2021/07/02 | 1,417 | 1,417 | 1,380 | 1,389 | -2 | -0.1% | 900 |
| 2021/07/01 | 1,439 | 1,457 | 1,390 | 1,391 | -47 | -3.3% | 4,300 |
| 2021/06/30 | 1,443 | 1,452 | 1,435 | 1,438 | -9 | -0.6% | 6,200 |
| 2021/06/29 | 1,469 | 1,483 | 1,418 | 1,447 | ±0 | ±0% | 4,500 |
| 2021/06/28 | 1,447 | 1,468 | 1,420 | 1,447 | +30 | +2.1% | 4,800 |
| 2021/06/25 | 1,512 | 1,524 | 1,401 | 1,417 | +85 | +6.4% | 14,600 |
| 2021/06/24 | 1,278 | 1,354 | 1,278 | 1,332 | +39 | +3% | 4,700 |
| 2021/06/23 | 1,266 | 1,299 | 1,256 | 1,293 | +47 | +3.8% | 3,900 |
| 2021/06/22 | 1,240 | 1,246 | 1,237 | 1,246 | +29 | +2.4% | 2,700 |
| 2021/06/21 | 1,228 | 1,240 | 1,195 | 1,217 | -55 | -4.3% | 5,700 |
| 2021/06/18 | 1,253 | 1,282 | 1,253 | 1,272 | +19 | +1.5% | 3,100 |
| 2021/06/17 | 1,251 | 1,261 | 1,251 | 1,253 | +16 | +1.3% | 1,300 |
| 2021/06/16 | 1,251 | 1,251 | 1,229 | 1,237 | -10 | -0.8% | 2,800 |
| 2021/06/15 | 1,247 | 1,247 | 1,247 | 1,247 | +15 | +1.2% | 100 |
| 2021/06/14 | 1,231 | 1,240 | 1,231 | 1,232 | +1 | +0.1% | 900 |
| 2021/06/11 | 1,255 | 1,255 | 1,230 | 1,231 | -21 | -1.7% | 1,100 |
| 2021/06/10 | 1,249 | 1,252 | 1,235 | 1,252 | +5 | +0.4% | 3,800 |
| 2021/06/09 | 1,234 | 1,252 | 1,234 | 1,247 | +13 | +1.1% | 1,900 |
| 2021/06/08 | 1,252 | 1,252 | 1,234 | 1,234 | -18 | -1.4% | 2,000 |
| 2021/06/07 | 1,252 | 1,252 | 1,252 | 1,252 | ±0 | ±0% | 100 |
| 2021/06/04 | 1,249 | 1,255 | 1,246 | 1,252 | +1 | +0.1% | 500 |
| 2021/06/03 | 1,262 | 1,277 | 1,251 | 1,251 | -18 | -1.4% | 900 |
| 2021/06/02 | 1,270 | 1,270 | 1,264 | 1,269 | -2 | -0.2% | 500 |
| 2021/06/01 | 1,278 | 1,279 | 1,256 | 1,271 | -1 | -0.1% | 900 |
| 2021/05/31 | 1,272 | 1,272 | 1,272 | 1,272 | +17 | +1.4% | 100 |
| 2021/05/28 | 1,260 | 1,260 | 1,251 | 1,255 | +17 | +1.4% | 500 |
| 2021/05/27 | 1,246 | 1,251 | 1,238 | 1,238 | -2 | -0.2% | 600 |
| 2021/05/26 | 1,249 | 1,249 | 1,234 | 1,240 | -25 | -2% | 800 |
| 2021/05/25 | 1,268 | 1,270 | 1,252 | 1,265 | -15 | -1.2% | 600 |
| 2021/05/24 | 1,281 | 1,281 | 1,256 | 1,280 | +4 | +0.3% | 900 |
| 2021/05/21 | 1,271 | 1,276 | 1,252 | 1,276 | +11 | +0.9% | 1,200 |
| 2021/05/20 | 1,224 | 1,267 | 1,224 | 1,265 | +36 | +2.9% | 2,000 |
| 2021/05/19 | 1,206 | 1,236 | 1,206 | 1,229 | +15 | +1.2% | 3,300 |
| 2021/05/18 | 1,200 | 1,233 | 1,191 | 1,214 | -2 | -0.2% | 2,900 |
| 2021/05/17 | 1,290 | 1,299 | 1,210 | 1,216 | -134 | -9.9% | 16,000 |
| 2021/05/14 | 1,410 | 1,410 | 1,315 | 1,350 | -60 | -4.3% | 7,300 |
| 2021/05/13 | 1,425 | 1,427 | 1,396 | 1,410 | -15 | -1.1% | 3,400 |
1001～
1050
件表示中 / 3768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 | 121,000円 | -0.2% | -47.0% | 0.00% | 60.23倍 | 1.85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 |
| アクモス | 55,800円 | +9.0% | +19.9% | 4.48% | 12.34倍 | 1.65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 | 45,500円 | +15.0% | +22.0% | 2.42% | 12.73倍 | 1.45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 |
| シスロケ | 157,000円 | +2.0% | -7.5% | 2.42% | 15.83倍 | 1.50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 |
| ジーダット | 143,200円 | +6.7% | +3.4% | 2.79% | 25.06倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
