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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,084 | 1,084 | 1,080 | 1,081 | ±0 | ±0% | 1,800 |
| 2024/11/20 | 1,083 | 1,083 | 1,080 | 1,081 | +1 | +0.1% | 1,000 |
| 2024/11/19 | 1,087 | 1,087 | 1,080 | 1,080 | ±0 | ±0% | 1,400 |
| 2024/11/18 | 1,088 | 1,088 | 1,080 | 1,080 | ±0 | ±0% | 1,500 |
| 2024/11/15 | 1,080 | 1,084 | 1,080 | 1,080 | ±0 | ±0% | 2,100 |
| 2024/11/14 | 1,084 | 1,084 | 1,077 | 1,080 | -2 | -0.2% | 900 |
| 2024/11/13 | 1,078 | 1,082 | 1,075 | 1,082 | +4 | +0.4% | 2,400 |
| 2024/11/12 | 1,084 | 1,086 | 1,077 | 1,078 | -6 | -0.6% | 2,200 |
| 2024/11/11 | 1,085 | 1,085 | 1,080 | 1,084 | +7 | +0.6% | 1,900 |
| 2024/11/08 | 1,082 | 1,083 | 1,077 | 1,077 | -5 | -0.5% | 2,600 |
| 2024/11/07 | 1,077 | 1,082 | 1,077 | 1,082 | +5 | +0.5% | 1,600 |
| 2024/11/06 | 1,081 | 1,084 | 1,077 | 1,077 | -5 | -0.5% | 5,100 |
| 2024/11/05 | 1,084 | 1,084 | 1,082 | 1,082 | -1 | -0.1% | 2,500 |
| 2024/11/01 | 1,083 | 1,086 | 1,082 | 1,083 | ±0 | ±0% | 1,100 |
| 2024/10/31 | 1,086 | 1,090 | 1,083 | 1,083 | -2 | -0.2% | 1,500 |
| 2024/10/30 | 1,080 | 1,086 | 1,080 | 1,085 | +7 | +0.6% | 2,200 |
| 2024/10/29 | 1,079 | 1,083 | 1,076 | 1,078 | -1 | -0.1% | 3,000 |
| 2024/10/28 | 1,079 | 1,085 | 1,079 | 1,079 | +1 | +0.1% | 1,700 |
| 2024/10/25 | 1,080 | 1,081 | 1,078 | 1,078 | -1 | -0.1% | 3,200 |
| 2024/10/24 | 1,080 | 1,083 | 1,079 | 1,079 | -1 | -0.1% | 2,200 |
| 2024/10/23 | 1,080 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 1,600 |
| 2024/10/22 | 1,081 | 1,082 | 1,080 | 1,080 | -2 | -0.2% | 2,100 |
| 2024/10/21 | 1,085 | 1,087 | 1,082 | 1,082 | -3 | -0.3% | 3,200 |
| 2024/10/18 | 1,088 | 1,090 | 1,084 | 1,085 | ±0 | ±0% | 2,600 |
| 2024/10/17 | 1,085 | 1,087 | 1,082 | 1,085 | ±0 | ±0% | 3,000 |
| 2024/10/16 | 1,081 | 1,086 | 1,081 | 1,085 | +3 | +0.3% | 2,900 |
| 2024/10/15 | 1,090 | 1,090 | 1,081 | 1,082 | +1 | +0.1% | 2,200 |
| 2024/10/11 | 1,083 | 1,086 | 1,080 | 1,081 | -2 | -0.2% | 2,400 |
| 2024/10/10 | 1,092 | 1,092 | 1,082 | 1,083 | -7 | -0.6% | 1,400 |
| 2024/10/09 | 1,090 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 5,900 |
| 2024/10/08 | 1,083 | 1,097 | 1,083 | 1,090 | +8 | +0.7% | 9,200 |
| 2024/10/07 | 1,090 | 1,090 | 1,081 | 1,082 | -3 | -0.3% | 5,400 |
| 2024/10/04 | 1,085 | 1,089 | 1,083 | 1,085 | ±0 | ±0% | 4,500 |
| 2024/10/03 | 1,092 | 1,092 | 1,082 | 1,085 | ±0 | ±0% | 2,200 |
| 2024/10/02 | 1,094 | 1,094 | 1,080 | 1,085 | ±0 | ±0% | 6,100 |
| 2024/10/01 | 1,084 | 1,092 | 1,084 | 1,085 | +1 | +0.1% | 6,400 |
| 2024/09/30 | 1,078 | 1,090 | 1,074 | 1,084 | +6 | +0.6% | 9,800 |
| 2024/09/27 | 1,075 | 1,107 | 1,060 | 1,078 | -81 | -7% | 32,200 |
| 2024/09/26 | 1,170 | 1,173 | 1,148 | 1,159 | -8 | -0.7% | 46,400 |
| 2024/09/25 | 1,170 | 1,171 | 1,160 | 1,167 | +2 | +0.2% | 18,200 |
| 2024/09/24 | 1,180 | 1,180 | 1,156 | 1,165 | -3 | -0.3% | 14,000 |
| 2024/09/20 | 1,170 | 1,174 | 1,160 | 1,168 | +9 | +0.8% | 9,400 |
| 2024/09/19 | 1,152 | 1,164 | 1,152 | 1,159 | +7 | +0.6% | 10,800 |
| 2024/09/18 | 1,180 | 1,180 | 1,145 | 1,152 | -7 | -0.6% | 14,900 |
| 2024/09/17 | 1,184 | 1,184 | 1,153 | 1,159 | -17 | -1.4% | 7,200 |
| 2024/09/13 | 1,184 | 1,184 | 1,163 | 1,176 | +8 | +0.7% | 3,700 |
| 2024/09/12 | 1,152 | 1,177 | 1,152 | 1,168 | +17 | +1.5% | 3,500 |
| 2024/09/11 | 1,200 | 1,200 | 1,145 | 1,151 | -40 | -3.4% | 11,100 |
| 2024/09/10 | 1,173 | 1,191 | 1,167 | 1,191 | +32 | +2.8% | 9,200 |
| 2024/09/09 | 1,160 | 1,169 | 1,141 | 1,159 | -1 | -0.1% | 15,500 |
151～
200
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
