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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/08 | 1,513 | 1,513 | 1,478 | 1,500 | -13 | -0.9% | 500 |
| 2018/05/07 | 1,491 | 1,513 | 1,460 | 1,513 | +3 | +0.2% | 3,400 |
| 2018/05/02 | 1,526 | 1,526 | 1,510 | 1,510 | ±0 | ±0% | 300 |
| 2018/05/01 | 1,523 | 1,523 | 1,510 | 1,510 | -34 | -2.2% | 4,000 |
| 2018/04/27 | 1,556 | 1,556 | 1,543 | 1,544 | +1 | +0.1% | 1,100 |
| 2018/04/26 | 1,557 | 1,557 | 1,517 | 1,543 | -14 | -0.9% | 300 |
| 2018/04/25 | 1,529 | 1,557 | 1,490 | 1,557 | +28 | +1.8% | 1,400 |
| 2018/04/24 | 1,554 | 1,554 | 1,529 | 1,529 | +8 | +0.5% | 600 |
| 2018/04/23 | 1,556 | 1,556 | 1,521 | 1,521 | -35 | -2.2% | 600 |
| 2018/04/20 | 1,556 | 1,556 | 1,556 | 1,556 | +40 | +2.6% | 100 |
| 2018/04/19 | 1,540 | 1,540 | 1,460 | 1,516 | -20 | -1.3% | 1,700 |
| 2018/04/18 | 1,539 | 1,539 | 1,536 | 1,536 | +2 | +0.1% | 400 |
| 2018/04/17 | 1,492 | 1,534 | 1,460 | 1,534 | +42 | +2.8% | 1,000 |
| 2018/04/16 | 1,568 | 1,568 | 1,492 | 1,492 | -36 | -2.4% | 1,200 |
| 2018/04/13 | 1,494 | 1,528 | 1,490 | 1,528 | -6 | -0.4% | 2,300 |
| 2018/04/12 | 1,535 | 1,535 | 1,534 | 1,534 | -30 | -1.9% | 700 |
| 2018/04/11 | 1,550 | 1,564 | 1,536 | 1,564 | +14 | +0.9% | 500 |
| 2018/04/10 | 1,588 | 1,588 | 1,550 | 1,550 | -40 | -2.5% | 1,000 |
1751～
1800
件表示中 / 3045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 |
| ＢｌｕｅＭｅｍｅ | 235,100円 | +40.5% | +650.0% | 0.00% | 78.18倍 | 3.10倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| ドーン | 255,200円 | +3.3% | +5.7% | 1.02% | 17.81倍 | 2.82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 |
| 情報戦略 | 80,300円 | - | - | 0.00% | 31.87倍 | 4.53倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| クルーズ | 63,800円 | -19.0% | - | 0.00% | - | 0.66倍 |
|
ＩＴ人材派遣サービスが主力。祖業のゲーム事業から撤退しＥＣセレクトショップを育成 |
市場注目の銘柄
チャート関連のコラム
