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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,138 | 1,141 | 1,125 | 1,138 | ±0 | ±0% | 5,700 |
| 2024/04/12 | 1,140 | 1,140 | 1,120 | 1,138 | +13 | +1.2% | 6,300 |
| 2024/04/11 | 1,138 | 1,138 | 1,111 | 1,125 | -11 | -1% | 9,700 |
| 2024/04/10 | 1,138 | 1,148 | 1,135 | 1,136 | -2 | -0.2% | 7,500 |
| 2024/04/09 | 1,120 | 1,143 | 1,120 | 1,138 | +25 | +2.2% | 8,500 |
| 2024/04/08 | 1,110 | 1,128 | 1,110 | 1,113 | +11 | +1% | 7,200 |
| 2024/04/05 | 1,098 | 1,115 | 1,090 | 1,102 | -1 | -0.1% | 9,800 |
| 2024/04/04 | 1,106 | 1,115 | 1,093 | 1,103 | -9 | -0.8% | 12,800 |
| 2024/04/03 | 1,098 | 1,120 | 1,081 | 1,112 | +31 | +2.9% | 13,900 |
| 2024/04/02 | 1,108 | 1,110 | 1,081 | 1,081 | -25 | -2.3% | 26,300 |
| 2024/04/01 | 1,151 | 1,152 | 1,105 | 1,106 | -45 | -3.9% | 25,100 |
| 2024/03/29 | 1,118 | 1,154 | 1,105 | 1,151 | +49 | +4.4% | 22,500 |
| 2024/03/28 | 1,128 | 1,128 | 1,079 | 1,102 | -103 | -8.5% | 72,500 |
| 2024/03/27 | 1,204 | 1,215 | 1,183 | 1,205 | +22 | +1.9% | 64,100 |
| 2024/03/26 | 1,209 | 1,219 | 1,182 | 1,183 | -25 | -2.1% | 72,500 |
| 2024/03/25 | 1,241 | 1,250 | 1,188 | 1,208 | -19 | -1.5% | 71,900 |
| 2024/03/22 | 1,244 | 1,244 | 1,212 | 1,227 | +1 | +0.1% | 44,900 |
| 2024/03/21 | 1,299 | 1,309 | 1,225 | 1,226 | -61 | -4.7% | 101,000 |
| 2024/03/19 | 1,303 | 1,303 | 1,287 | 1,287 | -8 | -0.6% | 35,900 |
| 2024/03/18 | 1,305 | 1,309 | 1,295 | 1,295 | ±0 | ±0% | 25,300 |
| 2024/03/15 | 1,305 | 1,305 | 1,290 | 1,295 | -7 | -0.5% | 21,200 |
| 2024/03/14 | 1,315 | 1,323 | 1,300 | 1,302 | -2 | -0.2% | 29,800 |
| 2024/03/13 | 1,311 | 1,343 | 1,301 | 1,304 | -7 | -0.5% | 22,600 |
| 2024/03/12 | 1,340 | 1,340 | 1,308 | 1,311 | -29 | -2.2% | 25,100 |
| 2024/03/11 | 1,354 | 1,358 | 1,327 | 1,340 | -13 | -1% | 53,400 |
| 2024/03/08 | 1,358 | 1,361 | 1,350 | 1,353 | +2 | +0.1% | 22,700 |
| 2024/03/07 | 1,364 | 1,370 | 1,350 | 1,351 | -6 | -0.4% | 27,200 |
| 2024/03/06 | 1,357 | 1,363 | 1,353 | 1,357 | ±0 | ±0% | 29,800 |
| 2024/03/05 | 1,384 | 1,389 | 1,352 | 1,357 | +2 | +0.1% | 25,400 |
| 2024/03/04 | 1,396 | 1,396 | 1,355 | 1,355 | +22 | +1.7% | 54,900 |
| 2024/03/01 | 1,344 | 1,344 | 1,323 | 1,333 | +23 | +1.8% | 29,300 |
| 2024/02/29 | 1,325 | 1,328 | 1,301 | 1,310 | -8 | -0.6% | 18,900 |
| 2024/02/28 | 1,306 | 1,326 | 1,296 | 1,318 | +27 | +2.1% | 24,300 |
| 2024/02/27 | 1,360 | 1,362 | 1,291 | 1,291 | -57 | -4.2% | 55,800 |
| 2024/02/26 | 1,281 | 1,348 | 1,281 | 1,348 | +71 | +5.6% | 71,500 |
| 2024/02/22 | 1,252 | 1,360 | 1,252 | 1,277 | +37 | +3% | 116,300 |
| 2024/02/21 | 1,169 | 1,265 | 1,160 | 1,240 | +80 | +6.9% | 107,400 |
| 2024/02/20 | 1,161 | 1,177 | 1,120 | 1,160 | +5 | +0.4% | 69,400 |
| 2024/02/19 | 1,142 | 1,155 | 1,115 | 1,155 | +43 | +3.9% | 113,600 |
| 2024/02/16 | 1,098 | 1,115 | 1,086 | 1,112 | -4 | -0.4% | 110,700 |
| 2024/02/15 | 1,200 | 1,200 | 1,057 | 1,116 | -110 | -9% | 288,200 |
| 2024/02/14 | 1,330 | 1,330 | 1,216 | 1,226 | -114 | -8.5% | 187,300 |
| 2024/02/13 | 1,445 | 1,485 | 1,316 | 1,340 | -90 | -6.3% | 154,200 |
| 2024/02/09 | 1,500 | 1,569 | 1,374 | 1,430 | -69 | -4.6% | 221,900 |
| 2024/02/08 | 1,988 | 1,991 | 1,489 | 1,499 | -275 | -15.5% | 575,300 |
| 2024/02/07 | 1,623 | 1,774 | 1,566 | 1,774 | +300 | +20.4% | 551,900 |
| 2024/02/06 | 1,400 | 1,500 | 1,350 | 1,474 | +134 | +10% | 441,400 |
| 2024/02/05 | 1,250 | 1,551 | 1,200 | 1,340 | +193 | +16.8% | 809,300 |
| 2024/02/02 | 1,147 | 1,147 | 1,147 | 1,147 | +150 | +15% | 17,500 |
| 2024/02/01 | 997 | 997 | 997 | 997 | +150 | +17.7% | 6,600 |
151～
200
件表示中 / 3586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 |
| アクモス | 49,900円 | +12.4% | +6.1% | 5.01% | 10.95倍 | 1.56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 |
| ｍｏｎｏＡＩ | 41,300円 | +37.1% | - | 0.00% | - | 2.76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 |
| ソフトマックス | 84,200円 | +6.5% | +11.8% | 3.56% | 10.93倍 | 1.59倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| データＨＲ | 39,600円 | - | - | - | - | 1.62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
