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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,340 | 1,359 | 1,327 | 1,331 | -8 | -0.6% | 2,100 |
| 2016/11/30 | 1,318 | 1,339 | 1,318 | 1,339 | +23 | +1.7% | 1,800 |
| 2016/11/29 | 1,325 | 1,337 | 1,315 | 1,316 | -39 | -2.9% | 3,900 |
| 2016/11/28 | 1,330 | 1,356 | 1,330 | 1,355 | +35 | +2.7% | 1,800 |
| 2016/11/25 | 1,331 | 1,331 | 1,306 | 1,320 | -18 | -1.3% | 2,500 |
| 2016/11/24 | 1,340 | 1,341 | 1,322 | 1,338 | -4 | -0.3% | 3,200 |
| 2016/11/22 | 1,342 | 1,342 | 1,316 | 1,342 | +17 | +1.3% | 4,400 |
| 2016/11/21 | 1,335 | 1,335 | 1,306 | 1,325 | +5 | +0.4% | 2,300 |
| 2016/11/18 | 1,336 | 1,336 | 1,315 | 1,320 | +14 | +1.1% | 1,500 |
| 2016/11/17 | 1,303 | 1,318 | 1,295 | 1,306 | -11 | -0.8% | 1,300 |
| 2016/11/16 | 1,344 | 1,370 | 1,310 | 1,317 | -23 | -1.7% | 9,400 |
| 2016/11/15 | 1,408 | 1,408 | 1,255 | 1,340 | -198 | -12.9% | 15,700 |
| 2016/11/14 | 1,550 | 1,550 | 1,510 | 1,538 | +56 | +3.8% | 2,000 |
| 2016/11/11 | 1,525 | 1,525 | 1,482 | 1,482 | -21 | -1.4% | 2,700 |
| 2016/11/10 | 1,540 | 1,540 | 1,489 | 1,503 | +93 | +6.6% | 1,500 |
| 2016/11/09 | 1,555 | 1,599 | 1,372 | 1,410 | -120 | -7.8% | 7,300 |
| 2016/11/08 | 1,529 | 1,569 | 1,523 | 1,530 | -5 | -0.3% | 1,900 |
| 2016/11/07 | 1,515 | 1,580 | 1,514 | 1,535 | -5 | -0.3% | 3,900 |
| 2016/11/04 | 1,509 | 1,540 | 1,496 | 1,540 | +10 | +0.7% | 3,800 |
| 2016/11/02 | 1,570 | 1,571 | 1,530 | 1,530 | -40 | -2.5% | 3,300 |
| 2016/11/01 | 1,680 | 1,680 | 1,570 | 1,570 | -4 | -0.3% | 6,000 |
| 2016/10/31 | 1,535 | 1,574 | 1,535 | 1,574 | +15 | +1% | 3,700 |
| 2016/10/28 | 1,670 | 1,670 | 1,510 | 1,559 | -91 | -5.5% | 6,600 |
| 2016/10/27 | 1,680 | 1,680 | 1,570 | 1,650 | -41 | -2.4% | 9,000 |
| 2016/10/26 | 1,597 | 1,832 | 1,590 | 1,691 | +126 | +8.1% | 32,300 |
| 2016/10/25 | 1,583 | 1,583 | 1,540 | 1,565 | +22 | +1.4% | 8,300 |
| 2016/10/24 | 1,542 | 1,550 | 1,476 | 1,543 | +108 | +7.5% | 13,500 |
| 2016/10/21 | 1,523 | 1,600 | 1,435 | 1,435 | +2 | +0.1% | 45,800 |
| 2016/10/20 | 1,348 | 1,489 | 1,348 | 1,433 | +98 | +7.3% | 17,300 |
| 2016/10/19 | 1,330 | 1,344 | 1,320 | 1,335 | +18 | +1.4% | 2,800 |
| 2016/10/18 | 1,349 | 1,349 | 1,300 | 1,317 | -20 | -1.5% | 3,300 |
| 2016/10/17 | 1,314 | 1,340 | 1,314 | 1,337 | +28 | +2.1% | 2,700 |
| 2016/10/14 | 1,341 | 1,341 | 1,309 | 1,309 | -2 | -0.2% | 1,900 |
| 2016/10/13 | 1,310 | 1,311 | 1,310 | 1,311 | -19 | -1.4% | 400 |
| 2016/10/12 | 1,319 | 1,330 | 1,319 | 1,330 | +17 | +1.3% | 400 |
| 2016/10/11 | 1,320 | 1,325 | 1,313 | 1,313 | +3 | +0.2% | 1,000 |
| 2016/10/07 | 1,307 | 1,318 | 1,306 | 1,310 | -7 | -0.5% | 900 |
| 2016/10/06 | 1,350 | 1,350 | 1,306 | 1,317 | -33 | -2.4% | 3,400 |
| 2016/10/05 | 1,330 | 1,350 | 1,330 | 1,350 | +40 | +3.1% | 800 |
| 2016/10/04 | 1,325 | 1,330 | 1,300 | 1,310 | -30 | -2.2% | 2,100 |
| 2016/10/03 | 1,343 | 1,345 | 1,340 | 1,340 | -3 | -0.2% | 800 |
| 2016/09/30 | 1,379 | 1,379 | 1,342 | 1,343 | +3 | +0.2% | 1,800 |
| 2016/09/29 | 1,340 | 1,340 | 1,340 | 1,340 | -5 | -0.4% | 700 |
| 2016/09/28 | 1,330 | 1,350 | 1,330 | 1,345 | +15 | +1.1% | 1,700 |
| 2016/09/27 | 1,375 | 1,375 | 1,315 | 1,330 | -10 | -0.7% | 3,100 |
| 2016/09/26 | 1,355 | 1,355 | 1,340 | 1,340 | -15 | -1.1% | 200 |
| 2016/09/23 | 1,336 | 1,355 | 1,336 | 1,355 | -11 | -0.8% | 1,300 |
| 2016/09/21 | 1,367 | 1,394 | 1,334 | 1,366 | -31 | -2.2% | 3,200 |
| 2016/09/20 | 1,299 | 1,430 | 1,299 | 1,397 | +110 | +8.5% | 15,700 |
| 2016/09/16 | 1,260 | 1,299 | 1,248 | 1,287 | +77 | +6.4% | 3,400 |
1951～
2000
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
