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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,324 | 1,325 | 1,276 | 1,276 | -48 | -3.6% | 3,300 |
| 2018/12/10 | 1,353 | 1,353 | 1,323 | 1,324 | -29 | -2.1% | 300 |
| 2018/12/07 | 1,374 | 1,374 | 1,345 | 1,353 | +61 | +4.7% | 700 |
| 2018/12/06 | 1,380 | 1,380 | 1,292 | 1,292 | -88 | -6.4% | 900 |
| 2018/12/05 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
| 2018/12/04 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 200 |
| 2018/12/03 | 1,395 | 1,395 | 1,379 | 1,380 | -15 | -1.1% | 700 |
| 2018/11/30 | 1,365 | 1,395 | 1,365 | 1,395 | +30 | +2.2% | 700 |
| 2018/11/29 | 1,363 | 1,370 | 1,363 | 1,365 | -28 | -2% | 700 |
| 2018/11/28 | 1,395 | 1,395 | 1,351 | 1,393 | -2 | -0.1% | 1,600 |
| 2018/11/27 | 1,400 | 1,400 | 1,395 | 1,395 | +1 | +0.1% | 500 |
| 2018/11/26 | 1,375 | 1,394 | 1,375 | 1,394 | +60 | +4.5% | 200 |
| 2018/11/22 | 1,375 | 1,375 | 1,334 | 1,334 | -41 | -3% | 500 |
| 2018/11/21 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 100 |
| 2018/11/20 | 1,376 | 1,376 | 1,375 | 1,375 | -1 | -0.1% | 200 |
| 2018/11/19 | 1,376 | 1,376 | 1,376 | 1,376 | ±0 | ±0% | 200 |
| 2018/11/16 | 1,376 | 1,376 | 1,376 | 1,376 | ±0 | ±0% | 100 |
| 2018/11/15 | 1,360 | 1,376 | 1,360 | 1,376 | +16 | +1.2% | 600 |
| 2018/11/14 | 1,370 | 1,370 | 1,360 | 1,360 | +3 | +0.2% | 600 |
| 2018/11/13 | 1,386 | 1,386 | 1,357 | 1,357 | -31 | -2.2% | 700 |
| 2018/11/12 | 1,410 | 1,419 | 1,388 | 1,388 | +15 | +1.1% | 2,500 |
| 2018/11/09 | 1,400 | 1,400 | 1,370 | 1,373 | -27 | -1.9% | 600 |
| 2018/11/08 | 1,372 | 1,400 | 1,372 | 1,400 | +28 | +2% | 1,800 |
| 2018/11/07 | 1,372 | 1,372 | 1,372 | 1,372 | +21 | +1.6% | 300 |
| 2018/11/06 | 1,346 | 1,367 | 1,334 | 1,351 | +5 | +0.4% | 900 |
| 2018/11/05 | 1,364 | 1,365 | 1,346 | 1,346 | +11 | +0.8% | 500 |
| 2018/11/02 | 1,340 | 1,341 | 1,330 | 1,335 | -5 | -0.4% | 600 |
| 2018/11/01 | 1,365 | 1,365 | 1,335 | 1,340 | -25 | -1.8% | 900 |
| 2018/10/31 | 1,349 | 1,365 | 1,315 | 1,365 | +67 | +5.2% | 2,000 |
| 2018/10/30 | 1,301 | 1,301 | 1,268 | 1,298 | -3 | -0.2% | 1,200 |
| 2018/10/29 | 1,305 | 1,305 | 1,301 | 1,301 | -4 | -0.3% | 1,200 |
| 2018/10/26 | 1,337 | 1,337 | 1,305 | 1,305 | -32 | -2.4% | 2,100 |
| 2018/10/25 | 1,368 | 1,368 | 1,337 | 1,337 | -31 | -2.3% | 2,700 |
| 2018/10/24 | 1,368 | 1,368 | 1,368 | 1,368 | ±0 | ±0% | 200 |
| 2018/10/23 | 1,375 | 1,375 | 1,368 | 1,368 | -7 | -0.5% | 500 |
| 2018/10/22 | 1,409 | 1,409 | 1,370 | 1,375 | -34 | -2.4% | 1,200 |
| 2018/10/19 | 1,380 | 1,409 | 1,380 | 1,409 | +21 | +1.5% | 1,200 |
| 2018/10/18 | 1,388 | 1,388 | 1,388 | 1,388 | ±0 | ±0% | 200 |
| 2018/10/17 | 1,385 | 1,388 | 1,384 | 1,388 | +3 | +0.2% | 500 |
| 2018/10/16 | 1,369 | 1,385 | 1,369 | 1,385 | +40 | +3% | 700 |
| 2018/10/15 | 1,376 | 1,376 | 1,342 | 1,345 | -1 | -0.1% | 800 |
| 2018/10/12 | 1,331 | 1,346 | 1,331 | 1,346 | +7 | +0.5% | 800 |
| 2018/10/11 | 1,361 | 1,361 | 1,301 | 1,339 | -75 | -5.3% | 3,700 |
| 2018/10/10 | 1,395 | 1,414 | 1,395 | 1,414 | +15 | +1.1% | 700 |
| 2018/10/09 | 1,405 | 1,405 | 1,367 | 1,399 | -10 | -0.7% | 1,400 |
| 2018/10/05 | 1,409 | 1,409 | 1,409 | 1,409 | ±0 | ±0% | 100 |
| 2018/10/04 | 1,371 | 1,409 | 1,371 | 1,409 | +38 | +2.8% | 900 |
| 2018/10/03 | 1,387 | 1,388 | 1,351 | 1,371 | -19 | -1.4% | 3,000 |
| 2018/10/02 | 1,390 | 1,390 | 1,390 | 1,390 | -30 | -2.1% | 300 |
| 2018/10/01 | 1,418 | 1,420 | 1,391 | 1,420 | +29 | +2.1% | 1,100 |
1451～
1500
件表示中 / 2863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 | 84,200円 | +6.5% | +11.8% | 3.56% | 10.93倍 | 1.59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 |
| ｍｏｎｏＡＩ | 41,300円 | +37.1% | - | 0.00% | - | 2.76倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| ソフィアＨＤ | 108,100円 | -2.2% | -77.5% | 0.00% | 500.46倍 | 1.53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 |
| データＨＲ | 39,600円 | - | - | - | - | 1.62倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| メディ工房 | 43,900円 | +8.7% | - | 0.00% | - | 4.23倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
市場注目の銘柄
チャート関連のコラム
