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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 1,233 | 1,242 | 1,220 | 1,222 | -14 | -1.1% | 13,700 |
| 2021/07/26 | 1,234 | 1,243 | 1,222 | 1,236 | +16 | +1.3% | 6,300 |
| 2021/07/21 | 1,232 | 1,248 | 1,197 | 1,220 | -11 | -0.9% | 22,500 |
| 2021/07/20 | 1,244 | 1,272 | 1,186 | 1,231 | -24 | -1.9% | 32,700 |
| 2021/07/19 | 1,271 | 1,282 | 1,236 | 1,255 | -39 | -3% | 28,500 |
| 2021/07/16 | 1,291 | 1,308 | 1,283 | 1,294 | -16 | -1.2% | 14,800 |
| 2021/07/15 | 1,335 | 1,345 | 1,303 | 1,310 | -27 | -2% | 21,600 |
| 2021/07/14 | 1,341 | 1,349 | 1,320 | 1,337 | -4 | -0.3% | 26,000 |
| 2021/07/13 | 1,375 | 1,375 | 1,332 | 1,341 | +19 | +1.4% | 101,300 |
| 2021/07/12 | 1,323 | 1,333 | 1,308 | 1,322 | +15 | +1.1% | 16,200 |
| 2021/07/09 | 1,270 | 1,307 | 1,259 | 1,307 | +26 | +2% | 13,900 |
| 2021/07/08 | 1,290 | 1,300 | 1,281 | 1,281 | -7 | -0.5% | 10,100 |
| 2021/07/07 | 1,304 | 1,320 | 1,282 | 1,288 | -30 | -2.3% | 18,200 |
| 2021/07/06 | 1,330 | 1,330 | 1,303 | 1,318 | -12 | -0.9% | 10,500 |
| 2021/07/05 | 1,350 | 1,380 | 1,320 | 1,330 | +10 | +0.8% | 39,200 |
| 2021/07/02 | 1,350 | 1,357 | 1,298 | 1,320 | -23 | -1.7% | 18,700 |
| 2021/07/01 | 1,351 | 1,369 | 1,336 | 1,343 | -34 | -2.5% | 27,400 |
| 2021/06/30 | 1,307 | 1,382 | 1,264 | 1,377 | +69 | +5.3% | 100,000 |
| 2021/06/29 | 1,278 | 1,322 | 1,258 | 1,308 | +86 | +7% | 48,900 |
| 2021/06/28 | 1,230 | 1,230 | 1,215 | 1,222 | -6 | -0.5% | 16,300 |
| 2021/06/25 | 1,238 | 1,239 | 1,224 | 1,228 | -3 | -0.2% | 15,100 |
| 2021/06/24 | 1,273 | 1,273 | 1,230 | 1,231 | -37 | -2.9% | 21,700 |
| 2021/06/23 | 1,268 | 1,290 | 1,268 | 1,268 | +3 | +0.2% | 9,900 |
| 2021/06/22 | 1,292 | 1,292 | 1,261 | 1,265 | +5 | +0.4% | 12,500 |
| 2021/06/21 | 1,268 | 1,269 | 1,240 | 1,260 | -47 | -3.6% | 16,200 |
| 2021/06/18 | 1,325 | 1,325 | 1,306 | 1,307 | +21 | +1.6% | 15,400 |
| 2021/06/17 | 1,310 | 1,325 | 1,263 | 1,286 | -24 | -1.8% | 26,500 |
| 2021/06/16 | 1,346 | 1,346 | 1,310 | 1,310 | -27 | -2% | 13,900 |
| 2021/06/15 | 1,340 | 1,345 | 1,323 | 1,337 | -7 | -0.5% | 19,200 |
| 2021/06/14 | 1,366 | 1,390 | 1,344 | 1,344 | +26 | +2% | 48,300 |
| 2021/06/11 | 1,310 | 1,319 | 1,295 | 1,318 | +15 | +1.2% | 16,600 |
| 2021/06/10 | 1,295 | 1,316 | 1,275 | 1,303 | +7 | +0.5% | 13,100 |
| 2021/06/09 | 1,316 | 1,316 | 1,288 | 1,296 | -20 | -1.5% | 21,100 |
| 2021/06/08 | 1,293 | 1,328 | 1,293 | 1,316 | +24 | +1.9% | 29,300 |
| 2021/06/07 | 1,247 | 1,293 | 1,247 | 1,292 | +57 | +4.6% | 26,400 |
| 2021/06/04 | 1,299 | 1,299 | 1,235 | 1,235 | -63 | -4.9% | 44,500 |
| 2021/06/03 | 1,290 | 1,309 | 1,274 | 1,298 | +1 | +0.1% | 24,300 |
| 2021/06/02 | 1,314 | 1,320 | 1,282 | 1,297 | -30 | -2.3% | 34,200 |
| 2021/06/01 | 1,319 | 1,336 | 1,314 | 1,327 | +2 | +0.2% | 13,600 |
| 2021/05/31 | 1,344 | 1,367 | 1,314 | 1,325 | -8 | -0.6% | 34,300 |
| 2021/05/28 | 1,367 | 1,375 | 1,306 | 1,333 | -23 | -1.7% | 69,800 |
| 2021/05/27 | 1,371 | 1,373 | 1,335 | 1,356 | -14 | -1% | 36,300 |
| 2021/05/26 | 1,390 | 1,390 | 1,332 | 1,370 | -3 | -0.2% | 82,200 |
| 2021/05/25 | 1,298 | 1,384 | 1,290 | 1,373 | +85 | +6.6% | 126,400 |
| 2021/05/24 | 1,320 | 1,368 | 1,285 | 1,288 | +23 | +1.8% | 192,600 |
| 2021/05/21 | 1,230 | 1,280 | 1,227 | 1,265 | +40 | +3.3% | 54,600 |
| 2021/05/20 | 1,223 | 1,232 | 1,200 | 1,225 | ±0 | ±0% | 17,100 |
| 2021/05/19 | 1,215 | 1,249 | 1,195 | 1,225 | +13 | +1.1% | 33,200 |
| 2021/05/18 | 1,201 | 1,215 | 1,161 | 1,212 | +27 | +2.3% | 27,400 |
| 2021/05/17 | 1,212 | 1,212 | 1,163 | 1,185 | -34 | -2.8% | 30,600 |
1001～
1050
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% | - | 1.20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 | 1.11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
