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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,755 | 1,759 | 1,722 | 1,750 | ±0 | ±0% | 5,500 |
| 2017/07/14 | 1,765 | 1,797 | 1,741 | 1,750 | -15 | -0.8% | 4,600 |
| 2017/07/13 | 1,774 | 1,794 | 1,762 | 1,765 | -5 | -0.3% | 2,000 |
| 2017/07/12 | 1,800 | 1,800 | 1,770 | 1,770 | -30 | -1.7% | 2,000 |
| 2017/07/11 | 1,810 | 1,830 | 1,800 | 1,800 | -10 | -0.6% | 3,800 |
| 2017/07/10 | 1,808 | 1,810 | 1,801 | 1,810 | +23 | +1.3% | 4,300 |
| 2017/07/07 | 1,755 | 1,809 | 1,725 | 1,787 | -22 | -1.2% | 4,700 |
| 2017/07/06 | 1,779 | 1,809 | 1,774 | 1,809 | +38 | +2.1% | 1,300 |
| 2017/07/05 | 1,751 | 1,790 | 1,750 | 1,771 | -1 | -0.1% | 2,600 |
| 2017/07/04 | 1,840 | 1,840 | 1,772 | 1,772 | -40 | -2.2% | 4,400 |
| 2017/07/03 | 1,839 | 1,839 | 1,783 | 1,812 | +38 | +2.1% | 6,400 |
| 2017/06/30 | 1,763 | 1,774 | 1,721 | 1,774 | -12 | -0.7% | 5,600 |
| 2017/06/29 | 1,786 | 1,829 | 1,786 | 1,786 | ±0 | ±0% | 2,700 |
| 2017/06/28 | 1,849 | 1,849 | 1,760 | 1,786 | +6 | +0.3% | 8,700 |
| 2017/06/27 | 1,819 | 1,830 | 1,775 | 1,780 | -69 | -3.7% | 5,600 |
| 2017/06/26 | 1,728 | 1,900 | 1,728 | 1,849 | +201 | +12.2% | 19,600 |
| 2017/06/23 | 1,700 | 1,700 | 1,647 | 1,648 | -27 | -1.6% | 7,100 |
| 2017/06/22 | 1,665 | 1,689 | 1,660 | 1,675 | +27 | +1.6% | 4,700 |
| 2017/06/21 | 1,670 | 1,680 | 1,635 | 1,648 | +18 | +1.1% | 4,400 |
| 2017/06/20 | 1,622 | 1,640 | 1,619 | 1,630 | +11 | +0.7% | 3,200 |
| 2017/06/19 | 1,620 | 1,620 | 1,600 | 1,619 | +39 | +2.5% | 1,600 |
| 2017/06/16 | 1,523 | 1,580 | 1,523 | 1,580 | +30 | +1.9% | 600 |
| 2017/06/15 | 1,586 | 1,588 | 1,550 | 1,550 | -36 | -2.3% | 1,400 |
| 2017/06/14 | 1,571 | 1,590 | 1,560 | 1,586 | +20 | +1.3% | 1,400 |
| 2017/06/13 | 1,625 | 1,625 | 1,566 | 1,566 | -59 | -3.6% | 1,000 |
| 2017/06/12 | 1,653 | 1,653 | 1,625 | 1,625 | +12 | +0.7% | 1,800 |
| 2017/06/09 | 1,567 | 1,614 | 1,550 | 1,613 | +6 | +0.4% | 7,200 |
| 2017/06/08 | 1,636 | 1,708 | 1,600 | 1,607 | +1 | +0.1% | 18,200 |
| 2017/06/07 | 1,640 | 1,640 | 1,588 | 1,606 | -21 | -1.3% | 5,400 |
| 2017/06/06 | 1,625 | 1,700 | 1,600 | 1,627 | +27 | +1.7% | 10,800 |
| 2017/06/05 | 1,512 | 1,680 | 1,502 | 1,600 | +90 | +6% | 10,900 |
| 2017/06/02 | 1,488 | 1,510 | 1,477 | 1,510 | +46 | +3.1% | 4,300 |
| 2017/06/01 | 1,460 | 1,493 | 1,460 | 1,464 | +9 | +0.6% | 3,800 |
| 2017/05/31 | 1,457 | 1,467 | 1,455 | 1,455 | -38 | -2.5% | 1,500 |
| 2017/05/30 | 1,489 | 1,493 | 1,434 | 1,493 | +3 | +0.2% | 3,500 |
| 2017/05/29 | 1,489 | 1,490 | 1,470 | 1,490 | +43 | +3% | 2,000 |
| 2017/05/26 | 1,455 | 1,455 | 1,432 | 1,447 | -7 | -0.5% | 3,800 |
| 2017/05/25 | 1,427 | 1,480 | 1,415 | 1,454 | +43 | +3% | 8,000 |
| 2017/05/24 | 1,426 | 1,440 | 1,405 | 1,411 | -37 | -2.6% | 4,700 |
| 2017/05/23 | 1,470 | 1,470 | 1,420 | 1,448 | +8 | +0.6% | 3,700 |
| 2017/05/22 | 1,469 | 1,470 | 1,440 | 1,440 | -30 | -2% | 5,400 |
| 2017/05/19 | 1,473 | 1,491 | 1,451 | 1,470 | -29 | -1.9% | 2,300 |
| 2017/05/18 | 1,499 | 1,499 | 1,475 | 1,499 | -8 | -0.5% | 900 |
| 2017/05/17 | 1,545 | 1,579 | 1,507 | 1,507 | -61 | -3.9% | 4,000 |
| 2017/05/16 | 1,507 | 1,579 | 1,507 | 1,568 | +21 | +1.4% | 4,300 |
| 2017/05/15 | 1,550 | 1,550 | 1,500 | 1,547 | +77 | +5.2% | 4,100 |
| 2017/05/12 | 1,470 | 1,470 | 1,470 | 1,470 | +13 | +0.9% | 100 |
| 2017/05/11 | 1,484 | 1,484 | 1,456 | 1,457 | -27 | -1.8% | 1,200 |
| 2017/05/10 | 1,480 | 1,484 | 1,442 | 1,484 | - | - | 1,900 |
| 2017/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
1951～
2000
件表示中 / 3017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 | 32,500円 | +14.2% | +2.4% | 2.31% | 16.28倍 | 2.22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 |
| ミンカブ | 52,300円 | -17.5% | - | 0.00% | 39.18倍 | 25.45倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| クエスト | 142,600円 | +12.9% | +11.5% | 3.86% | 9.04倍 | 1.05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 |
| Ｉ Ｃ | 101,000円 | +3.2% | -2.9% | 3.37% | 17.22倍 | 1.22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 |
| データＨＲ | 61,200円 | +55.7% | - | 0.00% | 25.89倍 | 51.09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 |
市場注目の銘柄
チャート関連のコラム
