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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 1,540 | 1,540 | 1,500 | 1,515 | -22 | -1.4% | 1,600 |
| 2018/02/22 | 1,537 | 1,537 | 1,537 | 1,537 | -8 | -0.5% | 200 |
| 2018/02/21 | 1,555 | 1,595 | 1,521 | 1,545 | -17 | -1.1% | 2,700 |
| 2018/02/20 | 1,597 | 1,599 | 1,562 | 1,562 | -26 | -1.6% | 600 |
| 2018/02/19 | 1,546 | 1,588 | 1,546 | 1,588 | +41 | +2.7% | 1,300 |
| 2018/02/16 | 1,498 | 1,569 | 1,480 | 1,547 | +22 | +1.4% | 2,500 |
| 2018/02/15 | 1,555 | 1,684 | 1,506 | 1,525 | +69 | +4.7% | 20,900 |
| 2018/02/14 | 1,457 | 1,457 | 1,405 | 1,456 | +26 | +1.8% | 1,800 |
| 2018/02/13 | 1,498 | 1,499 | 1,430 | 1,430 | +22 | +1.6% | 2,700 |
| 2018/02/09 | 1,300 | 1,408 | 1,300 | 1,408 | +68 | +5.1% | 4,500 |
| 2018/02/08 | 1,390 | 1,400 | 1,312 | 1,340 | -50 | -3.6% | 6,400 |
| 2018/02/07 | 1,395 | 1,461 | 1,369 | 1,390 | ±0 | ±0% | 1,700 |
| 2018/02/06 | 1,411 | 1,451 | 1,350 | 1,390 | -88 | -6% | 9,400 |
| 2018/02/05 | 1,490 | 1,490 | 1,401 | 1,478 | -72 | -4.6% | 7,300 |
| 2018/02/02 | 1,564 | 1,564 | 1,550 | 1,550 | -1 | -0.1% | 1,900 |
| 2018/02/01 | 1,550 | 1,555 | 1,550 | 1,551 | +1 | +0.1% | 700 |
| 2018/01/31 | 1,550 | 1,550 | 1,550 | 1,550 | -26 | -1.6% | 800 |
| 2018/01/30 | 1,572 | 1,578 | 1,545 | 1,576 | +3 | +0.2% | 1,600 |
| 2018/01/29 | 1,581 | 1,582 | 1,573 | 1,573 | +6 | +0.4% | 1,000 |
| 2018/01/26 | 1,577 | 1,590 | 1,550 | 1,567 | +7 | +0.4% | 1,400 |
| 2018/01/25 | 1,550 | 1,573 | 1,520 | 1,560 | +8 | +0.5% | 2,500 |
| 2018/01/24 | 1,521 | 1,552 | 1,521 | 1,552 | +21 | +1.4% | 1,000 |
| 2018/01/23 | 1,547 | 1,575 | 1,521 | 1,531 | -16 | -1% | 3,500 |
| 2018/01/22 | 1,539 | 1,547 | 1,506 | 1,547 | +8 | +0.5% | 2,100 |
| 2018/01/19 | 1,540 | 1,557 | 1,527 | 1,539 | -16 | -1% | 1,600 |
| 2018/01/18 | 1,561 | 1,579 | 1,555 | 1,555 | -35 | -2.2% | 3,200 |
| 2018/01/17 | 1,590 | 1,600 | 1,560 | 1,590 | +10 | +0.6% | 6,500 |
| 2018/01/16 | 1,646 | 1,647 | 1,560 | 1,580 | -46 | -2.8% | 5,300 |
| 2018/01/15 | 1,641 | 1,669 | 1,621 | 1,626 | +55 | +3.5% | 11,200 |
| 2018/01/12 | 1,622 | 1,622 | 1,541 | 1,571 | -101 | -6% | 17,400 |
| 2018/01/11 | 1,695 | 1,945 | 1,650 | 1,672 | +42 | +2.6% | 160,300 |
| 2018/01/10 | 1,339 | 1,630 | 1,333 | 1,630 | +300 | +22.6% | 35,700 |
| 2018/01/09 | 1,306 | 1,338 | 1,306 | 1,330 | +25 | +1.9% | 2,300 |
| 2018/01/05 | 1,320 | 1,332 | 1,301 | 1,305 | -14 | -1.1% | 7,400 |
| 2018/01/04 | 1,321 | 1,330 | 1,316 | 1,319 | -19 | -1.4% | 1,400 |
| 2017/12/29 | 1,313 | 1,338 | 1,301 | 1,338 | +25 | +1.9% | 3,200 |
| 2017/12/28 | 1,330 | 1,340 | 1,313 | 1,313 | -3 | -0.2% | 1,700 |
| 2017/12/27 | 1,326 | 1,329 | 1,315 | 1,316 | -9 | -0.7% | 1,900 |
| 2017/12/26 | 1,298 | 1,325 | 1,297 | 1,325 | +26 | +2% | 14,500 |
| 2017/12/25 | 1,302 | 1,302 | 1,280 | 1,299 | -20 | -1.5% | 10,300 |
| 2017/12/22 | 1,303 | 1,319 | 1,301 | 1,319 | -10 | -0.8% | 7,900 |
| 2017/12/21 | 1,338 | 1,355 | 1,317 | 1,329 | -21 | -1.6% | 3,900 |
| 2017/12/20 | 1,358 | 1,360 | 1,338 | 1,350 | -9 | -0.7% | 2,300 |
| 2017/12/19 | 1,364 | 1,364 | 1,335 | 1,359 | -4 | -0.3% | 2,700 |
| 2017/12/18 | 1,363 | 1,377 | 1,350 | 1,363 | -17 | -1.2% | 2,200 |
| 2017/12/15 | 1,343 | 1,380 | 1,338 | 1,380 | +29 | +2.1% | 3,400 |
| 2017/12/14 | 1,361 | 1,361 | 1,346 | 1,351 | -7 | -0.5% | 1,200 |
| 2017/12/13 | 1,364 | 1,364 | 1,347 | 1,358 | -7 | -0.5% | 3,300 |
| 2017/12/12 | 1,340 | 1,367 | 1,337 | 1,365 | +5 | +0.4% | 1,400 |
| 2017/12/11 | 1,367 | 1,368 | 1,340 | 1,360 | -6 | -0.4% | 2,300 |
1801～
1850
件表示中 / 3015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 | 33,200円 | +14.2% | +2.4% | 2.26% | 16.63倍 | 2.27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 |
| ＡＤＲ１２０Ｓ | 89,800円 | +768.9% | - | 0.00% | 112.96倍 | 19.13倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| クエスト | 145,800円 | +12.9% | +11.5% | 3.77% | 9.24倍 | 1.08倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| クルーズ | 61,100円 | -19.0% | - | 0.00% | - | 0.64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 |
| ブルーイノベ | 200,400円 | +23.7% | - | 0.00% | - | 12.47倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
市場注目の銘柄
チャート関連のコラム
