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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,392 | 1,392 | 1,391 | 1,391 | -8 | -0.6% | 900 |
| 2018/09/27 | 1,395 | 1,399 | 1,395 | 1,399 | +3 | +0.2% | 400 |
| 2018/09/26 | 1,407 | 1,407 | 1,396 | 1,396 | -11 | -0.8% | 600 |
| 2018/09/25 | 1,395 | 1,407 | 1,395 | 1,407 | - | - | 800 |
| 2018/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/20 | 1,392 | 1,395 | 1,392 | 1,395 | +5 | +0.4% | 300 |
| 2018/09/19 | 1,392 | 1,420 | 1,390 | 1,390 | +3 | +0.2% | 1,100 |
| 2018/09/18 | 1,395 | 1,395 | 1,387 | 1,387 | -8 | -0.6% | 900 |
| 2018/09/14 | 1,428 | 1,428 | 1,395 | 1,395 | -20 | -1.4% | 2,000 |
| 2018/09/13 | 1,395 | 1,415 | 1,395 | 1,415 | - | - | 700 |
| 2018/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/11 | 1,425 | 1,425 | 1,395 | 1,395 | -30 | -2.1% | 500 |
| 2018/09/10 | 1,375 | 1,425 | 1,375 | 1,425 | +31 | +2.2% | 2,000 |
| 2018/09/07 | 1,355 | 1,409 | 1,355 | 1,394 | +17 | +1.2% | 1,200 |
| 2018/09/06 | 1,405 | 1,405 | 1,377 | 1,377 | -28 | -2% | 500 |
| 2018/09/05 | 1,384 | 1,405 | 1,384 | 1,405 | +21 | +1.5% | 700 |
| 2018/09/04 | 1,384 | 1,384 | 1,384 | 1,384 | ±0 | ±0% | 100 |
| 2018/09/03 | 1,403 | 1,403 | 1,384 | 1,384 | -19 | -1.4% | 400 |
| 2018/08/31 | 1,402 | 1,403 | 1,402 | 1,403 | +22 | +1.6% | 400 |
| 2018/08/30 | 1,406 | 1,406 | 1,355 | 1,381 | -25 | -1.8% | 2,200 |
| 2018/08/29 | 1,406 | 1,406 | 1,406 | 1,406 | +30 | +2.2% | 300 |
| 2018/08/28 | 1,409 | 1,409 | 1,376 | 1,376 | -33 | -2.3% | 1,600 |
| 2018/08/27 | 1,391 | 1,409 | 1,389 | 1,409 | +48 | +3.5% | 1,200 |
| 2018/08/24 | 1,354 | 1,361 | 1,353 | 1,361 | +7 | +0.5% | 1,100 |
| 2018/08/23 | 1,363 | 1,370 | 1,354 | 1,354 | +17 | +1.3% | 1,000 |
| 2018/08/22 | 1,337 | 1,337 | 1,337 | 1,337 | - | - | 100 |
| 2018/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/20 | 1,391 | 1,391 | 1,316 | 1,316 | - | - | 1,100 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 1,361 | 1,361 | 1,361 | 1,361 | +1 | +0.1% | 100 |
| 2018/08/15 | 1,390 | 1,390 | 1,360 | 1,360 | ±0 | ±0% | 300 |
| 2018/08/14 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 300 |
| 2018/08/13 | 1,371 | 1,372 | 1,360 | 1,360 | -7 | -0.5% | 500 |
| 2018/08/10 | 1,376 | 1,376 | 1,367 | 1,367 | -9 | -0.7% | 700 |
| 2018/08/09 | 1,370 | 1,403 | 1,370 | 1,376 | +15 | +1.1% | 700 |
| 2018/08/08 | 1,380 | 1,380 | 1,361 | 1,361 | -19 | -1.4% | 400 |
| 2018/08/07 | 1,399 | 1,399 | 1,350 | 1,380 | -19 | -1.4% | 1,200 |
| 2018/08/06 | 1,381 | 1,401 | 1,371 | 1,399 | +18 | +1.3% | 500 |
| 2018/08/03 | 1,400 | 1,400 | 1,381 | 1,381 | -9 | -0.6% | 400 |
| 2018/08/02 | 1,404 | 1,404 | 1,390 | 1,390 | -14 | -1% | 400 |
| 2018/08/01 | 1,414 | 1,414 | 1,384 | 1,404 | -10 | -0.7% | 800 |
| 2018/07/31 | 1,380 | 1,414 | 1,380 | 1,414 | +41 | +3% | 400 |
| 2018/07/30 | 1,409 | 1,409 | 1,373 | 1,373 | -36 | -2.6% | 1,000 |
| 2018/07/27 | 1,430 | 1,430 | 1,409 | 1,409 | +13 | +0.9% | 300 |
| 2018/07/26 | 1,401 | 1,401 | 1,396 | 1,396 | -5 | -0.4% | 1,100 |
| 2018/07/25 | 1,401 | 1,401 | 1,401 | 1,401 | +2 | +0.1% | 100 |
| 2018/07/24 | 1,399 | 1,399 | 1,399 | 1,399 | -6 | -0.4% | 500 |
| 2018/07/23 | 1,405 | 1,405 | 1,405 | 1,405 | +1 | +0.1% | 500 |
| 2018/07/20 | 1,400 | 1,404 | 1,400 | 1,404 | - | - | 700 |
| 2018/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1501～
1550
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
