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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 4,085 | 4,110 | 4,025 | 4,090 | +5 | +0.1% | 6,600 |
| 2013/08/02 | 3,925 | 4,095 | 3,925 | 4,085 | +185 | +4.7% | 8,400 |
| 2013/08/01 | 3,890 | 3,975 | 3,720 | 3,900 | -10 | -0.3% | 9,200 |
| 2013/07/31 | 4,000 | 4,000 | 3,910 | 3,910 | -150 | -3.7% | 5,900 |
| 2013/07/30 | 3,990 | 4,100 | 3,800 | 4,060 | +50 | +1.2% | 8,600 |
| 2013/07/29 | 4,160 | 4,180 | 4,000 | 4,010 | -250 | -5.9% | 20,300 |
| 2013/07/26 | 4,420 | 4,420 | 4,240 | 4,260 | -230 | -5.1% | 15,300 |
| 2013/07/25 | 4,740 | 4,740 | 4,415 | 4,490 | -125 | -2.7% | 24,300 |
| 2013/07/24 | 4,430 | 4,750 | 4,420 | 4,615 | +230 | +5.2% | 47,900 |
| 2013/07/23 | 4,300 | 4,400 | 4,230 | 4,385 | +85 | +2% | 18,700 |
| 2013/07/22 | 4,210 | 4,330 | 4,150 | 4,300 | +195 | +4.8% | 9,800 |
| 2013/07/19 | 4,350 | 4,380 | 3,990 | 4,105 | -220 | -5.1% | 18,200 |
| 2013/07/18 | 4,055 | 4,330 | 3,990 | 4,325 | +230 | +5.6% | 15,200 |
| 2013/07/17 | 4,170 | 4,220 | 4,070 | 4,095 | -155 | -3.6% | 6,300 |
| 2013/07/16 | 4,400 | 4,410 | 4,175 | 4,250 | -110 | -2.5% | 16,400 |
| 2013/07/12 | 4,200 | 4,360 | 4,200 | 4,360 | +185 | +4.4% | 18,700 |
| 2013/07/11 | 4,095 | 4,175 | 4,055 | 4,175 | +80 | +2% | 7,400 |
| 2013/07/10 | 3,985 | 4,155 | 3,985 | 4,095 | +105 | +2.6% | 12,500 |
| 2013/07/09 | 4,010 | 4,050 | 3,945 | 3,990 | ±0 | ±0% | 9,700 |
| 2013/07/08 | 4,035 | 4,035 | 3,955 | 3,990 | +40 | +1% | 6,800 |
| 2013/07/05 | 3,995 | 4,000 | 3,910 | 3,950 | +50 | +1.3% | 7,300 |
| 2013/07/04 | 3,845 | 3,900 | 3,810 | 3,900 | +55 | +1.4% | 5,600 |
| 2013/07/03 | 3,770 | 3,845 | 3,700 | 3,845 | +95 | +2.5% | 6,000 |
| 2013/07/02 | 3,910 | 3,910 | 3,740 | 3,750 | -40 | -1.1% | 8,700 |
| 2013/07/01 | 3,890 | 3,910 | 3,700 | 3,790 | +85 | +2.3% | 6,300 |
| 2013/06/28 | 3,480 | 3,720 | 3,480 | 3,705 | +285 | +8.3% | 9,100 |
| 2013/06/27 | 3,400 | 3,595 | 3,195 | 3,420 | +20 | +0.6% | 9,700 |
| 2013/06/26 | 3,665 | 3,735 | 3,400 | 3,400 | -265 | -7.2% | 10,600 |
| 2013/06/25 | 3,845 | 3,845 | 3,625 | 3,665 | -180 | -4.7% | 8,000 |
| 2013/06/24 | 4,255 | 4,255 | 3,750 | 3,845 | -245 | -6% | 8,100 |
| 2013/06/21 | 3,990 | 4,090 | 3,770 | 4,090 | +65 | +1.6% | 9,200 |
| 2013/06/20 | 4,120 | 4,120 | 3,990 | 4,025 | -125 | -3% | 4,800 |
| 2013/06/19 | 4,150 | 4,355 | 4,150 | 4,150 | -50 | -1.2% | 6,000 |
| 2013/06/18 | 4,320 | 4,370 | 4,040 | 4,200 | -90 | -2.1% | 14,600 |
| 2013/06/17 | 3,915 | 4,300 | 3,915 | 4,290 | +385 | +9.9% | 16,500 |
| 2013/06/14 | 3,805 | 3,920 | 3,710 | 3,905 | +175 | +4.7% | 11,100 |
| 2013/06/13 | 3,755 | 3,835 | 3,700 | 3,730 | -220 | -5.6% | 12,000 |
| 2013/06/12 | 3,740 | 4,000 | 3,700 | 3,950 | -90 | -2.2% | 7,800 |
| 2013/06/11 | 3,915 | 4,050 | 3,810 | 4,040 | +80 | +2% | 10,700 |
| 2013/06/10 | 3,750 | 3,990 | 3,750 | 3,960 | +520 | +15.1% | 11,500 |
| 2013/06/07 | 3,500 | 3,595 | 3,005 | 3,440 | -235 | -6.4% | 31,400 |
| 2013/06/06 | 4,010 | 4,150 | 3,665 | 3,675 | -515 | -12.3% | 42,400 |
| 2013/06/05 | 4,000 | 4,340 | 4,000 | 4,190 | +105 | +2.6% | 24,200 |
| 2013/06/04 | 3,950 | 4,170 | 3,915 | 4,085 | +45 | +1.1% | 15,400 |
| 2013/06/03 | 4,295 | 4,295 | 4,015 | 4,040 | -330 | -7.6% | 18,200 |
| 2013/05/31 | 4,390 | 4,500 | 4,310 | 4,370 | +50 | +1.2% | 12,400 |
| 2013/05/30 | 4,555 | 4,620 | 4,220 | 4,320 | -340 | -7.3% | 25,600 |
| 2013/05/29 | 4,790 | 4,820 | 4,550 | 4,660 | +10 | +0.2% | 27,900 |
| 2013/05/28 | 4,260 | 4,850 | 4,260 | 4,650 | +265 | +6% | 38,900 |
| 2013/05/27 | 4,420 | 4,505 | 4,215 | 4,385 | -125 | -2.8% | 14,300 |
2851～
2900
件表示中 / 2950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 | 75,300円 | +14.2% | +2.4% | 3.98% | 9.41倍 | 1.29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 |
| ミライロ | 41,300円 | +24.1% | +34.7% | 0.00% | 41.59倍 | 12.91倍 |
|
- |
| Ｌｉｎｋ－ＵＧ | 30,500円 | +44.0% | - | 0.00% | 12.28倍 | 1.60倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| データＨＲ | 35,900円 | - | - | 0.00% | - | 1.80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 |
| シノプス | 70,500円 | +19.4% | +131.2% | 2.27% | 17.70倍 | 2.49倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
市場注目の銘柄
チャート関連のコラム
