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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 1,644 | 1,644 | 1,626 | 1,626 | +1 | +0.1% | 800 |
| 2018/02/23 | 1,638 | 1,650 | 1,625 | 1,625 | +4 | +0.2% | 1,900 |
| 2018/02/22 | 1,645 | 1,649 | 1,621 | 1,621 | -50 | -3% | 3,100 |
| 2018/02/21 | 1,683 | 1,683 | 1,637 | 1,671 | -1 | -0.1% | 2,400 |
| 2018/02/20 | 1,673 | 1,673 | 1,660 | 1,672 | +21 | +1.3% | 900 |
| 2018/02/19 | 1,653 | 1,655 | 1,646 | 1,651 | +6 | +0.4% | 1,500 |
| 2018/02/16 | 1,651 | 1,651 | 1,645 | 1,645 | -6 | -0.4% | 700 |
| 2018/02/15 | 1,671 | 1,674 | 1,635 | 1,651 | -35 | -2.1% | 1,700 |
| 2018/02/14 | 1,690 | 1,690 | 1,632 | 1,686 | +36 | +2.2% | 1,700 |
| 2018/02/13 | 1,671 | 1,711 | 1,650 | 1,650 | -10 | -0.6% | 4,600 |
| 2018/02/09 | 1,705 | 1,881 | 1,630 | 1,660 | -117 | -6.6% | 15,800 |
| 2018/02/08 | 1,684 | 1,777 | 1,684 | 1,777 | +117 | +7% | 3,400 |
| 2018/02/07 | 1,731 | 1,808 | 1,651 | 1,660 | -27 | -1.6% | 7,000 |
| 2018/02/06 | 1,790 | 1,790 | 1,635 | 1,687 | -202 | -10.7% | 12,700 |
| 2018/02/05 | 1,888 | 1,939 | 1,825 | 1,889 | -39 | -2% | 10,100 |
| 2018/02/02 | 1,889 | 1,940 | 1,880 | 1,928 | +59 | +3.2% | 7,500 |
| 2018/02/01 | 1,830 | 1,880 | 1,830 | 1,869 | +48 | +2.6% | 2,400 |
| 2018/01/31 | 1,837 | 1,850 | 1,821 | 1,821 | -56 | -3% | 3,300 |
| 2018/01/30 | 1,787 | 1,948 | 1,787 | 1,877 | +80 | +4.5% | 15,300 |
| 2018/01/29 | 1,845 | 1,845 | 1,790 | 1,797 | -27 | -1.5% | 2,900 |
| 2018/01/26 | 1,799 | 1,830 | 1,799 | 1,824 | +25 | +1.4% | 3,500 |
| 2018/01/25 | 1,780 | 1,800 | 1,771 | 1,799 | +24 | +1.4% | 1,400 |
| 2018/01/24 | 1,776 | 1,776 | 1,750 | 1,775 | -1 | -0.1% | 2,900 |
| 2018/01/23 | 1,750 | 1,777 | 1,735 | 1,776 | +27 | +1.5% | 2,000 |
| 2018/01/22 | 1,721 | 1,761 | 1,721 | 1,749 | +28 | +1.6% | 2,600 |
| 2018/01/19 | 1,733 | 1,745 | 1,721 | 1,721 | -12 | -0.7% | 4,000 |
| 2018/01/18 | 1,724 | 1,741 | 1,704 | 1,733 | -2 | -0.1% | 6,900 |
| 2018/01/17 | 1,750 | 1,750 | 1,735 | 1,735 | -18 | -1% | 300 |
| 2018/01/16 | 1,741 | 1,753 | 1,741 | 1,753 | +15 | +0.9% | 2,100 |
| 2018/01/15 | 1,774 | 1,774 | 1,738 | 1,738 | -36 | -2% | 3,300 |
| 2018/01/12 | 1,804 | 1,805 | 1,774 | 1,774 | -29 | -1.6% | 5,500 |
| 2018/01/11 | 1,815 | 1,830 | 1,803 | 1,803 | -28 | -1.5% | 1,400 |
| 2018/01/10 | 1,802 | 1,831 | 1,801 | 1,831 | -2 | -0.1% | 2,500 |
| 2018/01/09 | 1,800 | 1,848 | 1,780 | 1,833 | +33 | +1.8% | 3,700 |
| 2018/01/05 | 1,772 | 1,800 | 1,770 | 1,800 | +4 | +0.2% | 1,600 |
| 2018/01/04 | 1,735 | 1,799 | 1,735 | 1,796 | +61 | +3.5% | 6,300 |
| 2017/12/29 | 1,692 | 1,735 | 1,692 | 1,735 | +45 | +2.7% | 700 |
| 2017/12/28 | 1,673 | 1,700 | 1,672 | 1,690 | -4 | -0.2% | 3,300 |
| 2017/12/27 | 1,685 | 1,694 | 1,645 | 1,694 | +4 | +0.2% | 3,600 |
| 2017/12/26 | 1,674 | 1,710 | 1,664 | 1,690 | +9 | +0.5% | 8,300 |
| 2017/12/25 | 1,713 | 1,713 | 1,681 | 1,681 | -2 | -0.1% | 2,500 |
| 2017/12/22 | 1,696 | 1,728 | 1,678 | 1,683 | -27 | -1.6% | 6,600 |
| 2017/12/21 | 1,728 | 1,739 | 1,710 | 1,710 | -35 | -2% | 5,200 |
| 2017/12/20 | 1,724 | 1,749 | 1,720 | 1,745 | +24 | +1.4% | 5,100 |
| 2017/12/19 | 1,730 | 1,736 | 1,718 | 1,721 | -11 | -0.6% | 1,900 |
| 2017/12/18 | 1,720 | 1,745 | 1,701 | 1,732 | ±0 | ±0% | 5,300 |
| 2017/12/15 | 1,721 | 1,732 | 1,711 | 1,732 | +11 | +0.6% | 2,100 |
| 2017/12/14 | 1,738 | 1,738 | 1,702 | 1,721 | +23 | +1.4% | 1,100 |
| 2017/12/13 | 1,716 | 1,716 | 1,698 | 1,698 | -18 | -1% | 1,000 |
| 2017/12/12 | 1,725 | 1,725 | 1,695 | 1,716 | -19 | -1.1% | 3,200 |
1651～
1700
件表示中 / 3589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 | 108,200円 | -2.2% | -77.5% | 0.00% | 500.93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 |
| Ｓ＆Ｊ | 90,100円 | +25.0% | +26.3% | 0.00% | 18.71倍 | 2.69倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| Ｍマート | 103,600円 | +9.7% | +16.4% | 2.03% | 13.66倍 | 3.14倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| ｍｏｎｏＡＩ | 41,000円 | +37.1% | - | 0.00% | - | 2.74倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| データＨＲ | 39,500円 | - | - | - | - | 1.61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 |
市場注目の銘柄
チャート関連のコラム
