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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,385 | 1,403 | 1,381 | 1,381 | +5 | +0.4% | 1,300 |
| 2018/07/17 | 1,376 | 1,376 | 1,376 | 1,376 | -20 | -1.4% | 1,100 |
| 2018/07/13 | 1,425 | 1,425 | 1,380 | 1,396 | -29 | -2% | 3,700 |
| 2018/07/12 | 1,409 | 1,425 | 1,409 | 1,425 | +16 | +1.1% | 400 |
| 2018/07/11 | 1,384 | 1,409 | 1,384 | 1,409 | -5 | -0.4% | 700 |
| 2018/07/10 | 1,415 | 1,417 | 1,414 | 1,414 | +4 | +0.3% | 2,400 |
| 2018/07/09 | 1,380 | 1,410 | 1,380 | 1,410 | +11 | +0.8% | 800 |
| 2018/07/06 | 1,403 | 1,409 | 1,399 | 1,399 | +49 | +3.6% | 800 |
| 2018/07/05 | 1,370 | 1,370 | 1,350 | 1,350 | -15 | -1.1% | 1,300 |
| 2018/07/04 | 1,400 | 1,400 | 1,365 | 1,365 | -34 | -2.4% | 900 |
| 2018/07/03 | 1,428 | 1,428 | 1,399 | 1,399 | -29 | -2% | 1,300 |
| 2018/07/02 | 1,400 | 1,430 | 1,400 | 1,428 | +29 | +2.1% | 1,700 |
| 2018/06/29 | 1,399 | 1,399 | 1,399 | 1,399 | - | - | 300 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 1,399 | 1,415 | 1,399 | 1,414 | +15 | +1.1% | 400 |
| 2018/06/25 | 1,440 | 1,440 | 1,399 | 1,399 | -49 | -3.4% | 2,200 |
| 2018/06/22 | 1,432 | 1,449 | 1,432 | 1,448 | +16 | +1.1% | 2,200 |
| 2018/06/21 | 1,434 | 1,435 | 1,432 | 1,432 | +19 | +1.3% | 2,200 |
| 2018/06/20 | 1,415 | 1,415 | 1,413 | 1,413 | +4 | +0.3% | 400 |
| 2018/06/19 | 1,439 | 1,439 | 1,408 | 1,409 | -30 | -2.1% | 1,800 |
| 2018/06/18 | 1,440 | 1,440 | 1,439 | 1,439 | ±0 | ±0% | 600 |
| 2018/06/15 | 1,453 | 1,469 | 1,427 | 1,439 | -5 | -0.3% | 1,800 |
| 2018/06/14 | 1,443 | 1,444 | 1,443 | 1,444 | +2 | +0.1% | 200 |
| 2018/06/13 | 1,431 | 1,442 | 1,431 | 1,442 | +11 | +0.8% | 1,000 |
| 2018/06/12 | 1,431 | 1,431 | 1,431 | 1,431 | +1 | +0.1% | 100 |
| 2018/06/11 | 1,449 | 1,449 | 1,427 | 1,430 | -19 | -1.3% | 500 |
| 2018/06/08 | 1,449 | 1,449 | 1,449 | 1,449 | +19 | +1.3% | 600 |
| 2018/06/07 | 1,458 | 1,458 | 1,428 | 1,430 | -28 | -1.9% | 1,500 |
| 2018/06/06 | 1,478 | 1,478 | 1,451 | 1,458 | -20 | -1.4% | 300 |
| 2018/06/05 | 1,449 | 1,479 | 1,449 | 1,478 | - | - | 1,100 |
| 2018/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 1,449 | 1,449 | 1,449 | 1,449 | -9 | -0.6% | 400 |
| 2018/05/29 | 1,482 | 1,489 | 1,454 | 1,458 | -21 | -1.4% | 1,500 |
| 2018/05/28 | 1,451 | 1,479 | 1,451 | 1,479 | - | - | 500 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/24 | 1,460 | 1,469 | 1,440 | 1,440 | -15 | -1% | 1,000 |
| 2018/05/23 | 1,479 | 1,479 | 1,455 | 1,455 | -24 | -1.6% | 600 |
| 2018/05/22 | 1,455 | 1,480 | 1,455 | 1,479 | +29 | +2% | 2,000 |
| 2018/05/21 | 1,464 | 1,464 | 1,449 | 1,450 | +1 | +0.1% | 500 |
| 2018/05/18 | 1,426 | 1,449 | 1,425 | 1,449 | +6 | +0.4% | 1,000 |
| 2018/05/17 | 1,441 | 1,444 | 1,441 | 1,443 | +8 | +0.6% | 900 |
| 2018/05/16 | 1,484 | 1,484 | 1,425 | 1,435 | -49 | -3.3% | 2,700 |
| 2018/05/15 | 1,514 | 1,514 | 1,484 | 1,484 | ±0 | ±0% | 800 |
| 2018/05/14 | 1,489 | 1,489 | 1,472 | 1,484 | -45 | -2.9% | 2,400 |
| 2018/05/11 | 1,528 | 1,530 | 1,521 | 1,529 | - | - | 1,800 |
| 2018/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/09 | 1,500 | 1,500 | 1,481 | 1,481 | -19 | -1.3% | 1,000 |
1551～
1600
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
