ソフトマックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 1,037 | 1,053 | 1,035 | 1,048 | +18 | +1.7% | 7,800 |
| 2021/10/07 | 1,035 | 1,038 | 1,021 | 1,030 | +3 | +0.3% | 3,300 |
| 2021/10/06 | 1,031 | 1,052 | 1,007 | 1,027 | +2 | +0.2% | 18,300 |
| 2021/10/05 | 1,012 | 1,032 | 992 | 1,025 | -8 | -0.8% | 23,700 |
| 2021/10/04 | 1,092 | 1,092 | 1,016 | 1,033 | -59 | -5.4% | 41,400 |
| 2021/10/01 | 1,105 | 1,105 | 1,060 | 1,092 | -12 | -1.1% | 22,800 |
| 2021/09/30 | 1,115 | 1,147 | 1,093 | 1,104 | +6 | +0.5% | 21,800 |
| 2021/09/29 | 1,067 | 1,106 | 1,056 | 1,098 | +7 | +0.6% | 15,000 |
| 2021/09/28 | 1,123 | 1,125 | 1,080 | 1,091 | -33 | -2.9% | 25,100 |
| 2021/09/27 | 1,130 | 1,153 | 1,122 | 1,124 | -33 | -2.9% | 27,600 |
| 2021/09/24 | 1,118 | 1,163 | 1,104 | 1,157 | +13 | +1.1% | 91,300 |
| 2021/09/22 | 1,042 | 1,344 | 1,042 | 1,144 | +100 | +9.6% | 623,300 |
| 2021/09/21 | 1,038 | 1,050 | 1,016 | 1,044 | -8 | -0.8% | 27,600 |
| 2021/09/17 | 1,051 | 1,054 | 1,034 | 1,052 | +1 | +0.1% | 18,500 |
| 2021/09/16 | 1,091 | 1,091 | 1,050 | 1,051 | -41 | -3.8% | 26,400 |
| 2021/09/15 | 1,124 | 1,124 | 1,091 | 1,092 | -32 | -2.8% | 10,600 |
| 2021/09/14 | 1,118 | 1,124 | 1,111 | 1,124 | +6 | +0.5% | 7,200 |
| 2021/09/13 | 1,110 | 1,118 | 1,110 | 1,118 | +8 | +0.7% | 6,000 |
| 2021/09/10 | 1,108 | 1,127 | 1,095 | 1,110 | +17 | +1.6% | 13,900 |
| 2021/09/09 | 1,080 | 1,099 | 1,080 | 1,093 | +1 | +0.1% | 9,500 |
| 2021/09/08 | 1,091 | 1,093 | 1,081 | 1,092 | -5 | -0.5% | 8,600 |
| 2021/09/07 | 1,105 | 1,112 | 1,083 | 1,097 | -9 | -0.8% | 15,100 |
| 2021/09/06 | 1,082 | 1,120 | 1,082 | 1,106 | +30 | +2.8% | 21,400 |
| 2021/09/03 | 1,078 | 1,096 | 1,069 | 1,076 | -1 | -0.1% | 12,500 |
| 2021/09/02 | 1,107 | 1,115 | 1,075 | 1,077 | -25 | -2.3% | 16,600 |
| 2021/09/01 | 1,124 | 1,124 | 1,086 | 1,102 | -22 | -2% | 25,700 |
| 2021/08/31 | 1,099 | 1,128 | 1,090 | 1,124 | +28 | +2.6% | 16,400 |
| 2021/08/30 | 1,047 | 1,106 | 1,047 | 1,096 | +54 | +5.2% | 20,900 |
| 2021/08/27 | 1,050 | 1,058 | 1,035 | 1,042 | -18 | -1.7% | 9,300 |
| 2021/08/26 | 1,044 | 1,064 | 1,026 | 1,060 | +28 | +2.7% | 13,200 |
| 2021/08/25 | 1,050 | 1,057 | 1,029 | 1,032 | -16 | -1.5% | 8,900 |
| 2021/08/24 | 1,050 | 1,068 | 1,045 | 1,048 | -1 | -0.1% | 5,900 |
| 2021/08/23 | 1,000 | 1,053 | 1,000 | 1,049 | +50 | +5% | 14,100 |
| 2021/08/20 | 1,025 | 1,041 | 990 | 999 | -26 | -2.5% | 16,400 |
| 2021/08/19 | 1,068 | 1,068 | 1,025 | 1,025 | -43 | -4% | 14,500 |
| 2021/08/18 | 1,040 | 1,072 | 1,003 | 1,068 | +56 | +5.5% | 15,100 |
| 2021/08/17 | 1,041 | 1,060 | 1,012 | 1,012 | -17 | -1.7% | 14,500 |
| 2021/08/16 | 1,054 | 1,055 | 1,022 | 1,029 | -49 | -4.5% | 23,400 |
| 2021/08/13 | 1,104 | 1,104 | 1,060 | 1,078 | -25 | -2.3% | 31,500 |
| 2021/08/12 | 1,115 | 1,120 | 1,100 | 1,103 | -20 | -1.8% | 23,600 |
| 2021/08/11 | 1,129 | 1,155 | 1,113 | 1,123 | -66 | -5.6% | 57,100 |
| 2021/08/10 | 1,159 | 1,195 | 1,149 | 1,189 | +49 | +4.3% | 35,100 |
| 2021/08/06 | 1,117 | 1,150 | 1,102 | 1,140 | +26 | +2.3% | 20,400 |
| 2021/08/05 | 1,113 | 1,122 | 1,110 | 1,114 | -4 | -0.4% | 14,200 |
| 2021/08/04 | 1,143 | 1,143 | 1,113 | 1,118 | -31 | -2.7% | 18,700 |
| 2021/08/03 | 1,155 | 1,170 | 1,140 | 1,149 | -16 | -1.4% | 15,400 |
| 2021/08/02 | 1,169 | 1,170 | 1,155 | 1,165 | +3 | +0.3% | 7,500 |
| 2021/07/30 | 1,180 | 1,190 | 1,150 | 1,162 | -16 | -1.4% | 16,100 |
| 2021/07/29 | 1,181 | 1,198 | 1,171 | 1,178 | -3 | -0.3% | 21,400 |
| 2021/07/28 | 1,214 | 1,214 | 1,175 | 1,181 | -41 | -3.4% | 23,600 |
951～
1000
件表示中 / 3047件
類似銘柄と比較する
現在ご覧いただいている「ソフトマックス」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 |
|---|---|---|---|---|---|---|---|---|
| ソフトマックス | 34,300円 | +14.2% | +2.4% | 2.19% | 17.18倍 | 2.26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 |
| ＦＩＸＥＲ | 56,000円 | -41.1% | - | 0.00% | - | 1.50倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ＫＬａｂ | 13,700円 | -27.8% | - | 0.00% | - | 1.19倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| ビリングシス | 125,000円 | +13.7% | +19.6% | 2.06% | 16.94倍 | 2.68倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| クエスト | 149,200円 | +12.9% | +11.5% | 3.69% | 9.50倍 | 1.10倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
市場注目の銘柄
チャート関連のコラム
