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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/08 | 1,379 | 1,379 | 1,340 | 1,366 | -3 | -0.2% | 1,600 |
| 2017/12/07 | 1,345 | 1,380 | 1,341 | 1,369 | +27 | +2% | 2,700 |
| 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 |
1851～
1900
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
