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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 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 |
| 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 |
1701～
1750
件表示中 / 3046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 | 34,900円 | +14.2% | +2.4% | 2.15% | 17.48倍 | 2.30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 |
| ドーン | 256,200円 | +3.3% | +5.7% | 1.01% | 17.88倍 | 2.83倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| ビリングシス | 128,700円 | +13.7% | +19.6% | 2.00% | 17.44倍 | 2.76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 |
| サイバーＳ | 37,900円 | +39.8% | - | 0.00% | - | 16.40倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| ＫＬａｂ | 13,800円 | -27.8% | - | 0.00% | - | 1.21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 |
市場注目の銘柄
チャート関連のコラム
