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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,170 | 1,170 | 1,155 | 1,166 | -4 | -0.3% | 3,400 |
| 2024/08/20 | 1,148 | 1,170 | 1,140 | 1,170 | +32 | +2.8% | 10,400 |
| 2024/08/19 | 1,140 | 1,147 | 1,131 | 1,138 | +15 | +1.3% | 14,900 |
| 2024/08/16 | 1,129 | 1,129 | 1,120 | 1,123 | +7 | +0.6% | 1,800 |
| 2024/08/15 | 1,121 | 1,123 | 1,110 | 1,116 | -7 | -0.6% | 2,400 |
| 2024/08/14 | 1,120 | 1,130 | 1,111 | 1,123 | +8 | +0.7% | 4,900 |
| 2024/08/13 | 1,105 | 1,122 | 1,098 | 1,115 | +29 | +2.7% | 5,800 |
| 2024/08/09 | 1,099 | 1,100 | 1,070 | 1,086 | +10 | +0.9% | 4,800 |
| 2024/08/08 | 1,050 | 1,094 | 1,046 | 1,076 | -34 | -3.1% | 18,200 |
| 2024/08/07 | 1,092 | 1,110 | 1,070 | 1,110 | +37 | +3.4% | 7,400 |
| 2024/08/06 | 1,000 | 1,077 | 1,000 | 1,073 | +74 | +7.4% | 17,000 |
| 2024/08/05 | 1,082 | 1,082 | 999 | 999 | -97 | -8.9% | 41,000 |
| 2024/08/02 | 1,131 | 1,131 | 1,090 | 1,096 | -39 | -3.4% | 17,900 |
| 2024/08/01 | 1,156 | 1,156 | 1,121 | 1,135 | -19 | -1.6% | 10,700 |
| 2024/07/31 | 1,101 | 1,155 | 1,101 | 1,154 | +53 | +4.8% | 16,300 |
| 2024/07/30 | 1,115 | 1,115 | 1,091 | 1,101 | +16 | +1.5% | 5,800 |
| 2024/07/29 | 1,120 | 1,142 | 1,080 | 1,085 | -48 | -4.2% | 33,000 |
| 2024/07/26 | 1,120 | 1,148 | 1,120 | 1,133 | +16 | +1.4% | 9,100 |
| 2024/07/25 | 1,130 | 1,130 | 1,117 | 1,117 | -5 | -0.4% | 5,500 |
| 2024/07/24 | 1,144 | 1,144 | 1,118 | 1,122 | -21 | -1.8% | 6,200 |
| 2024/07/23 | 1,131 | 1,143 | 1,131 | 1,143 | +22 | +2% | 4,500 |
| 2024/07/22 | 1,132 | 1,132 | 1,118 | 1,121 | +7 | +0.6% | 5,400 |
| 2024/07/19 | 1,142 | 1,142 | 1,091 | 1,114 | -24 | -2.1% | 12,800 |
| 2024/07/18 | 1,140 | 1,144 | 1,135 | 1,138 | -2 | -0.2% | 10,800 |
| 2024/07/17 | 1,129 | 1,140 | 1,129 | 1,140 | +21 | +1.9% | 12,900 |
| 2024/07/16 | 1,100 | 1,128 | 1,099 | 1,119 | +34 | +3.1% | 22,900 |
| 2024/07/12 | 1,080 | 1,087 | 1,080 | 1,085 | +3 | +0.3% | 4,800 |
| 2024/07/11 | 1,087 | 1,088 | 1,071 | 1,082 | +5 | +0.5% | 6,600 |
| 2024/07/10 | 1,090 | 1,090 | 1,076 | 1,077 | -11 | -1% | 6,500 |
| 2024/07/09 | 1,095 | 1,098 | 1,088 | 1,088 | -3 | -0.3% | 7,700 |
| 2024/07/08 | 1,098 | 1,098 | 1,081 | 1,091 | +15 | +1.4% | 5,900 |
| 2024/07/05 | 1,095 | 1,095 | 1,076 | 1,076 | -13 | -1.2% | 7,200 |
| 2024/07/04 | 1,093 | 1,093 | 1,080 | 1,089 | +4 | +0.4% | 6,700 |
| 2024/07/03 | 1,095 | 1,095 | 1,077 | 1,085 | +7 | +0.6% | 10,900 |
| 2024/07/02 | 1,066 | 1,085 | 1,066 | 1,078 | +13 | +1.2% | 16,800 |
| 2024/07/01 | 1,075 | 1,077 | 1,033 | 1,065 | +50 | +4.9% | 23,300 |
| 2024/06/28 | 1,030 | 1,032 | 1,015 | 1,015 | -3 | -0.3% | 9,900 |
| 2024/06/27 | 1,007 | 1,023 | 1,000 | 1,018 | +15 | +1.5% | 12,500 |
| 2024/06/26 | 993 | 1,005 | 993 | 1,003 | +13 | +1.3% | 13,000 |
| 2024/06/25 | 983 | 991 | 981 | 990 | +7 | +0.7% | 13,500 |
| 2024/06/24 | 973 | 985 | 968 | 983 | +18 | +1.9% | 13,400 |
| 2024/06/21 | 947 | 965 | 947 | 965 | +21 | +2.2% | 13,700 |
| 2024/06/20 | 958 | 961 | 932 | 944 | -17 | -1.8% | 40,900 |
| 2024/06/19 | 958 | 971 | 957 | 961 | +1 | +0.1% | 16,000 |
| 2024/06/18 | 981 | 981 | 952 | 960 | -25 | -2.5% | 40,500 |
| 2024/06/17 | 998 | 1,000 | 980 | 985 | -15 | -1.5% | 40,800 |
| 2024/06/14 | 998 | 1,001 | 997 | 1,000 | +1 | +0.1% | 17,000 |
| 2024/06/13 | 1,000 | 1,003 | 998 | 999 | -7 | -0.7% | 18,200 |
| 2024/06/12 | 1,005 | 1,006 | 1,002 | 1,006 | -2 | -0.2% | 11,900 |
| 2024/06/11 | 1,003 | 1,008 | 999 | 1,008 | +1 | +0.1% | 26,200 |
151～
200
件表示中 / 3673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 | 102,200円 | -7.0% | -83.2% | 0.00% | 17.02倍 | 1.44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 |
| ＤＭＰ | 153,900円 | +2.0% | -22.7% | 0.00% | 23.05倍 | 1.35倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| フォトシンス | 30,900円 | +12.8% | +75.8% | 0.00% | 17.06倍 | 2.24倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| ジーダット | 121,500円 | +6.8% | -6.4% | 3.29% | 19.49倍 | 1.36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 |
| トレードワクス | 121,600円 | +13.3% | - | 1.64% | 47.44倍 | 3.71倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
市場注目の銘柄
チャート関連のコラム
