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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 993 | 1,005 | 993 | 1,003 | +13 | +1.3% | 13,000 |
| 2024/06/25 | 983 | 991 | 981 | 990 | +7 | +0.7% | 13,500 |
| 2024/06/24 | 973 | 985 | 968 | 983 | +18 | +1.9% | 13,400 |
| 2024/06/21 | 947 | 965 | 947 | 965 | +21 | +2.2% | 13,700 |
| 2024/06/20 | 958 | 961 | 932 | 944 | -17 | -1.8% | 40,900 |
| 2024/06/19 | 958 | 971 | 957 | 961 | +1 | +0.1% | 16,000 |
| 2024/06/18 | 981 | 981 | 952 | 960 | -25 | -2.5% | 40,500 |
| 2024/06/17 | 998 | 1,000 | 980 | 985 | -15 | -1.5% | 40,800 |
| 2024/06/14 | 998 | 1,001 | 997 | 1,000 | +1 | +0.1% | 17,000 |
| 2024/06/13 | 1,000 | 1,003 | 998 | 999 | -7 | -0.7% | 18,200 |
| 2024/06/12 | 1,005 | 1,006 | 1,002 | 1,006 | -2 | -0.2% | 11,900 |
| 2024/06/11 | 1,003 | 1,008 | 999 | 1,008 | +1 | +0.1% | 26,200 |
| 2024/06/10 | 1,014 | 1,014 | 1,004 | 1,007 | -10 | -1% | 12,200 |
| 2024/06/07 | 1,003 | 1,017 | 1,002 | 1,017 | +12 | +1.2% | 17,700 |
| 2024/06/06 | 1,006 | 1,010 | 1,001 | 1,005 | +3 | +0.3% | 10,600 |
| 2024/06/05 | 1,008 | 1,011 | 1,002 | 1,002 | -9 | -0.9% | 13,500 |
| 2024/06/04 | 1,020 | 1,020 | 1,006 | 1,011 | -13 | -1.3% | 15,400 |
| 2024/06/03 | 1,032 | 1,032 | 1,009 | 1,024 | -8 | -0.8% | 21,000 |
| 2024/05/31 | 1,015 | 1,032 | 1,010 | 1,032 | +14 | +1.4% | 19,300 |
| 2024/05/30 | 998 | 1,020 | 998 | 1,018 | +20 | +2% | 13,800 |
| 2024/05/29 | 1,004 | 1,008 | 998 | 998 | -12 | -1.2% | 34,200 |
| 2024/05/28 | 1,008 | 1,026 | 1,008 | 1,010 | +1 | +0.1% | 18,400 |
| 2024/05/27 | 1,043 | 1,043 | 1,003 | 1,009 | -19 | -1.8% | 21,800 |
| 2024/05/24 | 1,013 | 1,033 | 1,005 | 1,028 | +10 | +1% | 18,900 |
| 2024/05/23 | 1,070 | 1,076 | 1,013 | 1,018 | -58 | -5.4% | 47,500 |
| 2024/05/22 | 1,085 | 1,089 | 1,073 | 1,076 | -13 | -1.2% | 15,000 |
| 2024/05/21 | 1,104 | 1,113 | 1,087 | 1,089 | -15 | -1.4% | 14,900 |
| 2024/05/20 | 1,097 | 1,108 | 1,095 | 1,104 | -1 | -0.1% | 12,500 |
| 2024/05/17 | 1,101 | 1,107 | 1,099 | 1,105 | +4 | +0.4% | 7,500 |
| 2024/05/16 | 1,113 | 1,114 | 1,089 | 1,101 | -9 | -0.8% | 16,100 |
| 2024/05/15 | 1,147 | 1,147 | 1,101 | 1,110 | -9 | -0.8% | 16,600 |
| 2024/05/14 | 1,120 | 1,123 | 1,111 | 1,119 | -2 | -0.2% | 5,300 |
| 2024/05/13 | 1,130 | 1,132 | 1,120 | 1,121 | -4 | -0.4% | 3,700 |
| 2024/05/10 | 1,131 | 1,133 | 1,111 | 1,125 | -5 | -0.4% | 8,900 |
| 2024/05/09 | 1,155 | 1,155 | 1,130 | 1,130 | -25 | -2.2% | 5,100 |
| 2024/05/08 | 1,141 | 1,160 | 1,141 | 1,155 | +25 | +2.2% | 9,700 |
| 2024/05/07 | 1,127 | 1,142 | 1,126 | 1,130 | +15 | +1.3% | 5,600 |
| 2024/05/02 | 1,110 | 1,129 | 1,110 | 1,115 | +5 | +0.5% | 3,200 |
| 2024/05/01 | 1,114 | 1,115 | 1,106 | 1,110 | ±0 | ±0% | 4,700 |
| 2024/04/30 | 1,113 | 1,122 | 1,110 | 1,110 | ±0 | ±0% | 3,700 |
| 2024/04/26 | 1,119 | 1,119 | 1,106 | 1,110 | +1 | +0.1% | 4,100 |
| 2024/04/25 | 1,121 | 1,121 | 1,105 | 1,109 | -4 | -0.4% | 4,200 |
| 2024/04/24 | 1,128 | 1,138 | 1,110 | 1,113 | -8 | -0.7% | 3,600 |
| 2024/04/23 | 1,105 | 1,128 | 1,103 | 1,121 | +19 | +1.7% | 6,200 |
| 2024/04/22 | 1,108 | 1,123 | 1,101 | 1,102 | -5 | -0.5% | 7,700 |
| 2024/04/19 | 1,125 | 1,125 | 1,101 | 1,107 | -17 | -1.5% | 7,500 |
| 2024/04/18 | 1,105 | 1,131 | 1,105 | 1,124 | +16 | +1.4% | 4,300 |
| 2024/04/17 | 1,128 | 1,128 | 1,106 | 1,108 | -2 | -0.2% | 4,200 |
| 2024/04/16 | 1,132 | 1,132 | 1,103 | 1,110 | -28 | -2.5% | 11,000 |
| 2024/04/15 | 1,138 | 1,141 | 1,125 | 1,138 | ±0 | ±0% | 5,700 |
101～
150
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
