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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 1,141 | 1,141 | 1,130 | 1,135 | -94 | -7.6% | 2,900 |
| 2016/02/08 | 1,180 | 1,230 | 1,150 | 1,229 | +46 | +3.9% | 2,200 |
| 2016/02/05 | 1,181 | 1,224 | 1,181 | 1,183 | +2 | +0.2% | 1,800 |
| 2016/02/04 | 1,190 | 1,190 | 1,181 | 1,181 | -39 | -3.2% | 900 |
| 2016/02/03 | 1,230 | 1,230 | 1,220 | 1,220 | -33 | -2.6% | 800 |
| 2016/02/02 | 1,274 | 1,274 | 1,253 | 1,253 | ±0 | ±0% | 900 |
| 2016/02/01 | 1,217 | 1,260 | 1,217 | 1,253 | +63 | +5.3% | 2,600 |
| 2016/01/29 | 1,205 | 1,215 | 1,186 | 1,190 | -12 | -1% | 3,200 |
| 2016/01/28 | 1,187 | 1,218 | 1,180 | 1,202 | +2 | +0.2% | 900 |
| 2016/01/27 | 1,182 | 1,233 | 1,182 | 1,200 | +19 | +1.6% | 2,500 |
| 2016/01/26 | 1,191 | 1,202 | 1,161 | 1,181 | +15 | +1.3% | 1,300 |
| 2016/01/25 | 1,212 | 1,234 | 1,140 | 1,166 | -45 | -3.7% | 2,900 |
| 2016/01/22 | 1,170 | 1,309 | 1,170 | 1,211 | +41 | +3.5% | 4,600 |
| 2016/01/21 | 1,265 | 1,267 | 1,170 | 1,170 | -155 | -11.7% | 3,100 |
| 2016/01/20 | 1,265 | 1,325 | 1,264 | 1,325 | ±0 | ±0% | 700 |
| 2016/01/19 | 1,263 | 1,325 | 1,263 | 1,325 | +64 | +5.1% | 1,700 |
| 2016/01/18 | 1,309 | 1,313 | 1,261 | 1,261 | -138 | -9.9% | 5,100 |
| 2016/01/15 | 1,430 | 1,430 | 1,390 | 1,399 | -1 | -0.1% | 1,500 |
| 2016/01/14 | 1,401 | 1,402 | 1,360 | 1,400 | -26 | -1.8% | 1,400 |
| 2016/01/13 | 1,410 | 1,454 | 1,400 | 1,426 | +20 | +1.4% | 2,500 |
| 2016/01/12 | 1,452 | 1,455 | 1,405 | 1,406 | -76 | -5.1% | 4,800 |
| 2016/01/08 | 1,501 | 1,501 | 1,472 | 1,482 | -19 | -1.3% | 1,700 |
| 2016/01/07 | 1,470 | 1,501 | 1,470 | 1,501 | +31 | +2.1% | 500 |
| 2016/01/06 | 1,505 | 1,505 | 1,470 | 1,470 | -32 | -2.1% | 1,400 |
| 2016/01/05 | 1,512 | 1,512 | 1,501 | 1,502 | -18 | -1.2% | 700 |
| 2016/01/04 | 1,515 | 1,525 | 1,515 | 1,520 | -50 | -3.2% | 1,600 |
| 2015/12/30 | 1,520 | 1,573 | 1,520 | 1,570 | +20 | +1.3% | 2,300 |
| 2015/12/29 | 1,495 | 1,553 | 1,480 | 1,550 | +84 | +5.7% | 2,400 |
| 2015/12/28 | 1,422 | 1,467 | 1,422 | 1,466 | +6 | +0.4% | 3,200 |
| 2015/12/25 | 1,480 | 1,539 | 1,451 | 1,460 | -20 | -1.4% | 6,300 |
| 2015/12/24 | 1,550 | 1,551 | 1,470 | 1,480 | -65 | -4.2% | 15,800 |
| 2015/12/22 | 1,661 | 1,663 | 1,541 | 1,545 | -116 | -7% | 28,800 |
| 2015/12/21 | 1,701 | 1,703 | 1,651 | 1,661 | -40 | -2.4% | 2,900 |
| 2015/12/18 | 1,740 | 1,741 | 1,701 | 1,701 | +1 | +0.1% | 1,500 |
| 2015/12/17 | 1,705 | 1,710 | 1,700 | 1,700 | -30 | -1.7% | 3,000 |
| 2015/12/16 | 1,783 | 1,785 | 1,705 | 1,730 | -52 | -2.9% | 3,400 |
| 2015/12/15 | 1,850 | 1,850 | 1,781 | 1,782 | -39 | -2.1% | 6,100 |
| 2015/12/14 | 1,840 | 1,840 | 1,805 | 1,821 | -39 | -2.1% | 1,800 |
| 2015/12/11 | 1,870 | 1,870 | 1,850 | 1,860 | -10 | -0.5% | 800 |
| 2015/12/10 | 1,859 | 1,870 | 1,852 | 1,870 | -10 | -0.5% | 300 |
| 2015/12/09 | 1,869 | 1,880 | 1,869 | 1,880 | +20 | +1.1% | 1,500 |
| 2015/12/08 | 1,858 | 1,860 | 1,850 | 1,860 | +11 | +0.6% | 900 |
| 2015/12/07 | 1,843 | 1,852 | 1,843 | 1,849 | +9 | +0.5% | 2,200 |
| 2015/12/04 | 1,883 | 1,883 | 1,840 | 1,840 | -10 | -0.5% | 1,200 |
| 2015/12/03 | 1,850 | 1,881 | 1,850 | 1,850 | -33 | -1.8% | 1,100 |
| 2015/12/02 | 1,896 | 1,896 | 1,853 | 1,883 | -39 | -2% | 2,500 |
| 2015/12/01 | 1,822 | 1,935 | 1,821 | 1,922 | +102 | +5.6% | 4,000 |
| 2015/11/30 | 1,820 | 1,850 | 1,816 | 1,820 | +40 | +2.2% | 5,900 |
| 2015/11/27 | 1,790 | 1,795 | 1,780 | 1,780 | -49 | -2.7% | 2,400 |
| 2015/11/26 | 1,783 | 1,833 | 1,783 | 1,829 | +56 | +3.2% | 1,400 |
2301～
2350
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 | 32,700円 | +14.2% | +2.4% | 2.29% | 16.38倍 | 2.24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 | 142,000円 | +11.5% | +45.2% | 1.76% | 18.05倍 | 1.90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 | 61,000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 | 10,500円 | +96.1% | - | 0.00% | 700.00倍 | 3.20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 | 101,000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 |
市場注目の銘柄
チャート関連のコラム
