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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,133 | 1,139 | 1,130 | 1,139 | +6 | +0.5% | 19,600 |
| 2025/03/26 | 1,122 | 1,133 | 1,120 | 1,133 | +14 | +1.3% | 12,300 |
| 2025/03/25 | 1,118 | 1,119 | 1,115 | 1,119 | +2 | +0.2% | 8,300 |
| 2025/03/24 | 1,116 | 1,117 | 1,112 | 1,117 | +3 | +0.3% | 9,200 |
| 2025/03/21 | 1,113 | 1,114 | 1,109 | 1,114 | +4 | +0.4% | 8,600 |
| 2025/03/19 | 1,113 | 1,113 | 1,110 | 1,110 | ±0 | ±0% | 5,800 |
| 2025/03/18 | 1,112 | 1,113 | 1,109 | 1,110 | ±0 | ±0% | 6,500 |
| 2025/03/17 | 1,110 | 1,112 | 1,105 | 1,110 | +6 | +0.5% | 7,500 |
| 2025/03/14 | 1,105 | 1,105 | 1,099 | 1,104 | +5 | +0.5% | 6,000 |
| 2025/03/13 | 1,103 | 1,106 | 1,099 | 1,099 | -1 | -0.1% | 6,000 |
| 2025/03/12 | 1,100 | 1,100 | 1,098 | 1,100 | ±0 | ±0% | 4,200 |
| 2025/03/11 | 1,104 | 1,108 | 1,098 | 1,100 | -3 | -0.3% | 12,200 |
| 2025/03/10 | 1,115 | 1,115 | 1,100 | 1,103 | ±0 | ±0% | 13,200 |
| 2025/03/07 | 1,105 | 1,110 | 1,100 | 1,103 | -2 | -0.2% | 9,800 |
| 2025/03/06 | 1,110 | 1,112 | 1,100 | 1,105 | ±0 | ±0% | 10,200 |
| 2025/03/05 | 1,105 | 1,111 | 1,100 | 1,105 | ±0 | ±0% | 8,300 |
| 2025/03/04 | 1,105 | 1,110 | 1,103 | 1,105 | -1 | -0.1% | 8,100 |
| 2025/03/03 | 1,112 | 1,112 | 1,104 | 1,106 | +1 | +0.1% | 6,100 |
| 2025/02/28 | 1,112 | 1,112 | 1,102 | 1,105 | -7 | -0.6% | 11,500 |
| 2025/02/27 | 1,115 | 1,116 | 1,111 | 1,112 | -1 | -0.1% | 2,500 |
| 2025/02/26 | 1,115 | 1,115 | 1,109 | 1,113 | +4 | +0.4% | 2,800 |
| 2025/02/25 | 1,110 | 1,110 | 1,102 | 1,109 | +4 | +0.4% | 5,100 |
| 2025/02/21 | 1,103 | 1,110 | 1,103 | 1,105 | +1 | +0.1% | 2,300 |
| 2025/02/20 | 1,111 | 1,112 | 1,104 | 1,104 | ±0 | ±0% | 6,100 |
| 2025/02/19 | 1,110 | 1,112 | 1,104 | 1,104 | -1 | -0.1% | 4,700 |
| 2025/02/18 | 1,110 | 1,110 | 1,104 | 1,105 | -5 | -0.5% | 6,000 |
| 2025/02/17 | 1,105 | 1,110 | 1,104 | 1,110 | +6 | +0.5% | 5,000 |
| 2025/02/14 | 1,112 | 1,112 | 1,101 | 1,104 | -8 | -0.7% | 7,300 |
| 2025/02/13 | 1,111 | 1,114 | 1,109 | 1,112 | +1 | +0.1% | 4,800 |
| 2025/02/12 | 1,112 | 1,112 | 1,108 | 1,111 | -1 | -0.1% | 9,600 |
| 2025/02/10 | 1,114 | 1,114 | 1,103 | 1,112 | ±0 | ±0% | 9,100 |
| 2025/02/07 | 1,118 | 1,118 | 1,104 | 1,112 | +1 | +0.1% | 4,400 |
| 2025/02/06 | 1,113 | 1,114 | 1,100 | 1,111 | -2 | -0.2% | 9,100 |
| 2025/02/05 | 1,114 | 1,115 | 1,107 | 1,113 | +10 | +0.9% | 2,100 |
| 2025/02/04 | 1,119 | 1,119 | 1,103 | 1,103 | -8 | -0.7% | 4,900 |
| 2025/02/03 | 1,110 | 1,114 | 1,105 | 1,111 | +3 | +0.3% | 6,900 |
| 2025/01/31 | 1,110 | 1,110 | 1,096 | 1,108 | -2 | -0.2% | 8,300 |
| 2025/01/30 | 1,108 | 1,110 | 1,104 | 1,110 | +6 | +0.5% | 3,600 |
| 2025/01/29 | 1,105 | 1,109 | 1,097 | 1,104 | +3 | +0.3% | 4,900 |
| 2025/01/28 | 1,100 | 1,106 | 1,097 | 1,101 | +4 | +0.4% | 4,400 |
| 2025/01/27 | 1,108 | 1,108 | 1,096 | 1,097 | +1 | +0.1% | 7,100 |
| 2025/01/24 | 1,094 | 1,096 | 1,091 | 1,096 | +2 | +0.2% | 3,800 |
| 2025/01/23 | 1,107 | 1,107 | 1,093 | 1,094 | -8 | -0.7% | 4,200 |
| 2025/01/22 | 1,105 | 1,105 | 1,094 | 1,102 | ±0 | ±0% | 3,200 |
| 2025/01/21 | 1,092 | 1,102 | 1,092 | 1,102 | +9 | +0.8% | 2,600 |
| 2025/01/20 | 1,094 | 1,110 | 1,093 | 1,093 | +1 | +0.1% | 2,300 |
| 2025/01/17 | 1,095 | 1,098 | 1,092 | 1,092 | -3 | -0.3% | 3,100 |
| 2025/01/16 | 1,095 | 1,107 | 1,095 | 1,095 | ±0 | ±0% | 2,600 |
| 2025/01/15 | 1,105 | 1,107 | 1,095 | 1,095 | -9 | -0.8% | 4,500 |
| 2025/01/14 | 1,120 | 1,120 | 1,100 | 1,104 | -6 | -0.5% | 6,100 |
101～
150
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 | 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 |
| ゼネテック | 50,000円 | +45.3% | +13.5% | 3.90% | 12.82倍 | 2.40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 | 55,700円 | +9.0% | +19.9% | 4.49% | 12.31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 | 45,400円 | +15.0% | +22.0% | 2.42% | 12.70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 |
| ヌーラボ | 85,600円 | +11.9% | -53.2% | 0.00% | 24.89倍 | 2.91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
