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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 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 |
| 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 |
1851～
1900
件表示中 / 3014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 |
| ＣＲＩ・ＭＷ | 144,900円 | +11.5% | +45.2% | 1.73% | 18.42倍 | 1.94倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| クルーズ | 61,100円 | -19.0% | - | 0.00% | - | 0.63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 |
| ＰＡＴＨ | 11,000円 | +96.1% | - | 0.00% | 733.33倍 | 3.35倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
| Ｉ Ｃ | 101,600円 | +3.2% | -2.9% | 3.35% | 17.32倍 | 1.23倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
市場注目の銘柄
チャート関連のコラム
