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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2025/01/10 | 1,101 | 1,110 | 1,093 | 1,110 | +11 | +1% | 10,000 |
| 2025/01/09 | 1,095 | 1,099 | 1,087 | 1,099 | +14 | +1.3% | 5,300 |
| 2025/01/08 | 1,082 | 1,085 | 1,081 | 1,085 | ±0 | ±0% | 2,100 |
| 2025/01/07 | 1,098 | 1,098 | 1,081 | 1,085 | +5 | +0.5% | 3,400 |
| 2025/01/06 | 1,099 | 1,099 | 1,076 | 1,080 | +5 | +0.5% | 4,100 |
| 2024/12/30 | 1,034 | 1,075 | 1,034 | 1,075 | +42 | +4.1% | 6,800 |
| 2024/12/27 | 1,026 | 1,039 | 1,025 | 1,033 | +15 | +1.5% | 5,400 |
| 2024/12/26 | 1,024 | 1,027 | 1,015 | 1,018 | -6 | -0.6% | 10,300 |
| 2024/12/25 | 1,035 | 1,035 | 1,023 | 1,024 | +1 | +0.1% | 6,800 |
| 2024/12/24 | 1,035 | 1,035 | 1,023 | 1,023 | -12 | -1.2% | 9,600 |
| 2024/12/23 | 1,036 | 1,036 | 1,030 | 1,035 | ±0 | ±0% | 6,000 |
| 2024/12/20 | 1,040 | 1,040 | 1,032 | 1,035 | -5 | -0.5% | 6,500 |
| 2024/12/19 | 1,036 | 1,040 | 1,036 | 1,040 | +4 | +0.4% | 4,300 |
| 2024/12/18 | 1,036 | 1,038 | 1,036 | 1,036 | -1 | -0.1% | 3,100 |
| 2024/12/17 | 1,039 | 1,039 | 1,037 | 1,037 | -1 | -0.1% | 2,000 |
| 2024/12/16 | 1,041 | 1,042 | 1,038 | 1,038 | -7 | -0.7% | 5,600 |
| 2024/12/13 | 1,045 | 1,045 | 1,040 | 1,045 | ±0 | ±0% | 3,800 |
| 2024/12/12 | 1,045 | 1,048 | 1,040 | 1,045 | ±0 | ±0% | 4,400 |
| 2024/12/11 | 1,040 | 1,045 | 1,036 | 1,045 | +5 | +0.5% | 5,100 |
| 2024/12/10 | 1,042 | 1,043 | 1,030 | 1,040 | -4 | -0.4% | 6,400 |
| 2024/12/09 | 1,059 | 1,059 | 1,044 | 1,044 | -15 | -1.4% | 8,400 |
| 2024/12/06 | 1,056 | 1,060 | 1,050 | 1,059 | +1 | +0.1% | 8,400 |
| 2024/12/05 | 1,071 | 1,073 | 1,058 | 1,058 | -15 | -1.4% | 8,700 |
| 2024/12/04 | 1,075 | 1,075 | 1,068 | 1,073 | -1 | -0.1% | 4,500 |
| 2024/12/03 | 1,077 | 1,077 | 1,070 | 1,074 | -3 | -0.3% | 13,700 |
| 2024/12/02 | 1,080 | 1,080 | 1,077 | 1,077 | ±0 | ±0% | 2,000 |
| 2024/11/29 | 1,081 | 1,081 | 1,077 | 1,077 | -1 | -0.1% | 3,100 |
| 2024/11/28 | 1,078 | 1,084 | 1,078 | 1,078 | -4 | -0.4% | 2,700 |
| 2024/11/27 | 1,082 | 1,083 | 1,081 | 1,082 | ±0 | ±0% | 1,000 |
| 2024/11/26 | 1,080 | 1,082 | 1,078 | 1,082 | +2 | +0.2% | 3,200 |
| 2024/11/25 | 1,080 | 1,085 | 1,079 | 1,080 | -1 | -0.1% | 3,700 |
| 2024/11/22 | 1,081 | 1,084 | 1,080 | 1,081 | ±0 | ±0% | 800 |
101～
150
件表示中 / 3735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 | 108,700円 | -0.2% | -47.0% | 0.00% | 54.11倍 | 1.66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 |
| シスロケ | 143,000円 | +2.0% | -7.5% | 2.66% | 14.42倍 | 1.36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 |
| キッズスター | 199,700円 | +21.7% | +27.4% | 0.00% | 38.86倍 | 2.34倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| 東和ハイシス | 227,400円 | +5.0% | +2.2% | 3.87% | 12.36倍 | 1.23倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| インフォメティス | 102,400円 | +34.9% | +127.3% | 0.00% | 43.52倍 | 3.93倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
市場注目の銘柄
チャート関連のコラム
