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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,092 | 1,107 | 1,071 | 1,073 | -10 | -0.9% | 33,600 |
| 2021/02/26 | 1,083 | 1,106 | 1,060 | 1,083 | -51 | -4.5% | 79,300 |
| 2021/02/25 | 1,110 | 1,145 | 1,110 | 1,134 | +24 | +2.2% | 21,300 |
| 2021/02/24 | 1,152 | 1,153 | 1,101 | 1,110 | -68 | -5.8% | 50,400 |
| 2021/02/22 | 1,143 | 1,188 | 1,143 | 1,178 | +38 | +3.3% | 30,400 |
| 2021/02/19 | 1,185 | 1,185 | 1,121 | 1,140 | -47 | -4% | 48,300 |
| 2021/02/18 | 1,228 | 1,251 | 1,185 | 1,187 | -41 | -3.3% | 48,100 |
| 2021/02/17 | 1,251 | 1,251 | 1,208 | 1,228 | -23 | -1.8% | 29,300 |
| 2021/02/16 | 1,236 | 1,280 | 1,236 | 1,251 | +15 | +1.2% | 37,100 |
| 2021/02/15 | 1,264 | 1,264 | 1,231 | 1,236 | -17 | -1.4% | 31,000 |
| 2021/02/12 | 1,272 | 1,272 | 1,244 | 1,253 | -18 | -1.4% | 28,100 |
| 2021/02/10 | 1,249 | 1,300 | 1,240 | 1,271 | +22 | +1.8% | 39,700 |
| 2021/02/09 | 1,306 | 1,335 | 1,236 | 1,249 | -38 | -3% | 75,000 |
| 2021/02/08 | 1,290 | 1,290 | 1,208 | 1,287 | -8 | -0.6% | 62,800 |
| 2021/02/05 | 1,304 | 1,309 | 1,284 | 1,295 | +6 | +0.5% | 28,600 |
| 2021/02/04 | 1,314 | 1,314 | 1,281 | 1,289 | -40 | -3% | 64,800 |
| 2021/02/03 | 1,268 | 1,339 | 1,250 | 1,329 | +59 | +4.6% | 124,500 |
| 2021/02/02 | 1,227 | 1,280 | 1,215 | 1,270 | +44 | +3.6% | 36,400 |
| 2021/02/01 | 1,206 | 1,245 | 1,170 | 1,226 | +5 | +0.4% | 54,900 |
| 2021/01/29 | 1,235 | 1,320 | 1,200 | 1,221 | -9 | -0.7% | 110,700 |
| 2021/01/28 | 1,265 | 1,280 | 1,215 | 1,230 | -70 | -5.4% | 133,000 |
| 2021/01/27 | 1,335 | 1,444 | 1,283 | 1,300 | -10 | -0.8% | 425,400 |
| 2021/01/26 | 1,238 | 1,310 | 1,230 | 1,310 | +50 | +4% | 196,500 |
| 2021/01/25 | 1,215 | 1,266 | 1,182 | 1,260 | +91 | +7.8% | 131,600 |
| 2021/01/22 | 1,146 | 1,169 | 1,122 | 1,169 | +33 | +2.9% | 51,400 |
| 2021/01/21 | 1,097 | 1,136 | 1,097 | 1,136 | +47 | +4.3% | 41,300 |
| 2021/01/20 | 1,095 | 1,100 | 1,088 | 1,089 | -12 | -1.1% | 13,600 |
| 2021/01/19 | 1,101 | 1,110 | 1,072 | 1,101 | +11 | +1% | 40,500 |
| 2021/01/18 | 1,098 | 1,118 | 1,088 | 1,090 | -18 | -1.6% | 27,100 |
| 2021/01/15 | 1,083 | 1,108 | 1,073 | 1,108 | +29 | +2.7% | 42,300 |
| 2021/01/14 | 1,115 | 1,124 | 1,077 | 1,079 | -46 | -4.1% | 56,300 |
| 2021/01/13 | 1,145 | 1,147 | 1,120 | 1,125 | -20 | -1.7% | 30,900 |
| 2021/01/12 | 1,166 | 1,170 | 1,145 | 1,145 | -20 | -1.7% | 17,800 |
| 2021/01/08 | 1,174 | 1,174 | 1,150 | 1,165 | +7 | +0.6% | 23,300 |
| 2021/01/07 | 1,200 | 1,207 | 1,151 | 1,158 | -36 | -3% | 65,800 |
| 2021/01/06 | 1,116 | 1,200 | 1,115 | 1,194 | +76 | +6.8% | 98,800 |
| 2021/01/05 | 1,109 | 1,145 | 1,108 | 1,118 | -8 | -0.7% | 25,600 |
| 2021/01/04 | 1,139 | 1,139 | 1,082 | 1,126 | +9 | +0.8% | 46,900 |
| 2020/12/30 | 1,097 | 1,130 | 1,086 | 1,117 | +20 | +1.8% | 24,100 |
| 2020/12/29 | 1,068 | 1,111 | 1,065 | 1,097 | +18 | +1.7% | 36,200 |
| 2020/12/28 | 1,109 | 1,109 | 1,053 | 1,079 | ±0 | ±0% | 96,000 |
| 2020/12/25 | 1,113 | 1,120 | 1,070 | 1,079 | -48 | -4.3% | 57,700 |
| 2020/12/24 | 1,122 | 1,135 | 1,110 | 1,127 | -9 | -0.8% | 25,900 |
| 2020/12/23 | 1,098 | 1,137 | 1,098 | 1,136 | +38 | +3.5% | 48,300 |
| 2020/12/22 | 1,140 | 1,156 | 1,098 | 1,098 | -54 | -4.7% | 80,700 |
| 2020/12/21 | 1,174 | 1,184 | 1,149 | 1,152 | -29 | -2.5% | 48,000 |
| 2020/12/18 | 1,210 | 1,210 | 1,162 | 1,181 | -14 | -1.2% | 35,200 |
| 2020/12/17 | 1,161 | 1,227 | 1,161 | 1,195 | +42 | +3.6% | 66,100 |
| 2020/12/16 | 1,200 | 1,200 | 1,153 | 1,153 | -34 | -2.9% | 51,000 |
| 2020/12/15 | 1,229 | 1,229 | 1,176 | 1,187 | -28 | -2.3% | 47,600 |
1101～
1150
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
