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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,393 | 1,393 | 1,341 | 1,342 | -34 | -2.5% | 5,500 |
| 2017/12/05 | 1,390 | 1,390 | 1,376 | 1,376 | -14 | -1% | 1,400 |
| 2017/12/04 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 100 |
| 2017/12/01 | 1,395 | 1,395 | 1,376 | 1,390 | +15 | +1.1% | 3,100 |
| 2017/11/30 | 1,376 | 1,381 | 1,359 | 1,375 | -1 | -0.1% | 1,500 |
| 2017/11/29 | 1,395 | 1,395 | 1,368 | 1,376 | -19 | -1.4% | 1,100 |
| 2017/11/28 | 1,395 | 1,395 | 1,388 | 1,395 | +2 | +0.1% | 1,100 |
| 2017/11/27 | 1,385 | 1,394 | 1,376 | 1,393 | +8 | +0.6% | 3,200 |
| 2017/11/24 | 1,383 | 1,397 | 1,383 | 1,385 | +2 | +0.1% | 900 |
| 2017/11/22 | 1,382 | 1,383 | 1,370 | 1,383 | +24 | +1.8% | 2,700 |
| 2017/11/21 | 1,359 | 1,380 | 1,350 | 1,359 | +9 | +0.7% | 2,400 |
| 2017/11/20 | 1,330 | 1,358 | 1,300 | 1,350 | +15 | +1.1% | 9,300 |
| 2017/11/17 | 1,375 | 1,389 | 1,310 | 1,335 | -54 | -3.9% | 9,700 |
| 2017/11/16 | 1,393 | 1,394 | 1,371 | 1,389 | +26 | +1.9% | 8,600 |
| 2017/11/15 | 1,505 | 1,505 | 1,363 | 1,363 | -116 | -7.8% | 10,700 |
| 2017/11/14 | 1,538 | 1,540 | 1,420 | 1,479 | -137 | -8.5% | 17,200 |
| 2017/11/13 | 1,590 | 1,616 | 1,590 | 1,616 | +17 | +1.1% | 1,000 |
| 2017/11/10 | 1,599 | 1,599 | 1,599 | 1,599 | +18 | +1.1% | 100 |
| 2017/11/09 | 1,585 | 1,604 | 1,581 | 1,581 | -4 | -0.3% | 2,100 |
| 2017/11/08 | 1,585 | 1,585 | 1,578 | 1,585 | -3 | -0.2% | 1,400 |
| 2017/11/07 | 1,609 | 1,609 | 1,588 | 1,588 | -12 | -0.8% | 300 |
| 2017/11/06 | 1,617 | 1,617 | 1,600 | 1,600 | -18 | -1.1% | 3,200 |
| 2017/11/02 | 1,602 | 1,618 | 1,602 | 1,618 | ±0 | ±0% | 600 |
| 2017/11/01 | 1,609 | 1,618 | 1,590 | 1,618 | +8 | +0.5% | 2,400 |
| 2017/10/31 | 1,612 | 1,612 | 1,571 | 1,610 | ±0 | ±0% | 3,800 |
| 2017/10/30 | 1,613 | 1,614 | 1,610 | 1,610 | +3 | +0.2% | 2,200 |
| 2017/10/27 | 1,610 | 1,615 | 1,607 | 1,607 | +2 | +0.1% | 700 |
| 2017/10/26 | 1,617 | 1,617 | 1,600 | 1,605 | -5 | -0.3% | 900 |
| 2017/10/25 | 1,605 | 1,624 | 1,605 | 1,610 | -1 | -0.1% | 1,700 |
| 2017/10/24 | 1,620 | 1,628 | 1,611 | 1,611 | -14 | -0.9% | 700 |
| 2017/10/23 | 1,634 | 1,634 | 1,625 | 1,625 | -10 | -0.6% | 200 |
| 2017/10/20 | 1,601 | 1,635 | 1,600 | 1,635 | +32 | +2% | 1,100 |
| 2017/10/19 | 1,616 | 1,640 | 1,601 | 1,603 | -34 | -2.1% | 2,200 |
| 2017/10/18 | 1,635 | 1,637 | 1,635 | 1,637 | +1 | +0.1% | 200 |
| 2017/10/17 | 1,636 | 1,636 | 1,636 | 1,636 | +1 | +0.1% | 300 |
| 2017/10/16 | 1,639 | 1,639 | 1,635 | 1,635 | -4 | -0.2% | 200 |
| 2017/10/13 | 1,639 | 1,639 | 1,639 | 1,639 | +12 | +0.7% | 700 |
| 2017/10/12 | 1,627 | 1,629 | 1,614 | 1,627 | +14 | +0.9% | 600 |
| 2017/10/11 | 1,626 | 1,626 | 1,613 | 1,613 | -2 | -0.1% | 200 |
| 2017/10/10 | 1,629 | 1,630 | 1,615 | 1,615 | -1 | -0.1% | 1,200 |
| 2017/10/06 | 1,622 | 1,622 | 1,611 | 1,616 | -21 | -1.3% | 1,600 |
| 2017/10/05 | 1,630 | 1,637 | 1,623 | 1,637 | +7 | +0.4% | 700 |
| 2017/10/04 | 1,629 | 1,630 | 1,617 | 1,630 | ±0 | ±0% | 1,700 |
| 2017/10/03 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 500 |
| 2017/10/02 | 1,630 | 1,632 | 1,629 | 1,630 | +40 | +2.5% | 700 |
| 2017/09/29 | 1,605 | 1,615 | 1,590 | 1,590 | -10 | -0.6% | 1,700 |
| 2017/09/28 | 1,600 | 1,605 | 1,575 | 1,600 | -9 | -0.6% | 3,300 |
| 2017/09/27 | 1,585 | 1,609 | 1,585 | 1,609 | +43 | +2.7% | 1,100 |
| 2017/09/26 | 1,600 | 1,600 | 1,566 | 1,566 | -44 | -2.7% | 800 |
| 2017/09/25 | 1,620 | 1,620 | 1,610 | 1,610 | +15 | +0.9% | 1,500 |
1701～
1750
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
