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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 1,638 | 1,649 | 1,609 | 1,631 | +5 | +0.3% | 3,300 |
| 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 |
1801～
1850
件表示中 / 3740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 | 111,800円 | -0.2% | -47.0% | 0.00% | 55.65倍 | 1.71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 | 45,600円 | +45.3% | +13.5% | 4.28% | 11.65倍 | 2.18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 |
| トーセ | 68,500円 | +38.7% | - | 3.65% | 28.84倍 | 0.86倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| ジーダット | 133,000円 | +6.7% | +3.4% | 3.01% | 23.27倍 | 1.42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 |
| シスロケ | 143,600円 | +2.0% | -7.5% | 2.65% | 14.48倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
