ソフトウェア・サービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 12,560 | 12,560 | 12,160 | 12,480 | -80 | -0.6% | 9,000 |
| 2024/03/05 | 12,660 | 12,790 | 12,500 | 12,560 | -90 | -0.7% | 4,100 |
| 2024/03/04 | 12,620 | 12,910 | 12,520 | 12,650 | -60 | -0.5% | 5,600 |
| 2024/03/01 | 13,200 | 13,200 | 12,630 | 12,710 | -270 | -2.1% | 4,500 |
| 2024/02/29 | 12,680 | 13,090 | 12,580 | 12,980 | +300 | +2.4% | 9,700 |
| 2024/02/28 | 12,530 | 12,730 | 12,530 | 12,680 | +150 | +1.2% | 3,900 |
| 2024/02/27 | 12,660 | 12,660 | 12,360 | 12,530 | -130 | -1% | 4,300 |
| 2024/02/26 | 13,000 | 13,130 | 12,420 | 12,660 | -300 | -2.3% | 7,100 |
| 2024/02/22 | 12,710 | 13,130 | 12,710 | 12,960 | +260 | +2% | 4,700 |
| 2024/02/21 | 12,620 | 12,770 | 12,420 | 12,700 | -120 | -0.9% | 12,500 |
| 2024/02/20 | 12,710 | 12,990 | 12,710 | 12,820 | -190 | -1.5% | 3,000 |
| 2024/02/19 | 13,500 | 13,500 | 12,640 | 13,010 | -620 | -4.5% | 13,100 |
| 2024/02/16 | 13,680 | 13,800 | 13,600 | 13,630 | -100 | -0.7% | 4,800 |
| 2024/02/15 | 13,200 | 13,880 | 13,200 | 13,730 | +460 | +3.5% | 4,300 |
| 2024/02/14 | 13,170 | 13,400 | 13,090 | 13,270 | +70 | +0.5% | 4,800 |
| 2024/02/13 | 13,380 | 13,380 | 13,050 | 13,200 | -180 | -1.3% | 12,400 |
| 2024/02/09 | 13,410 | 13,550 | 13,040 | 13,380 | +80 | +0.6% | 11,300 |
| 2024/02/08 | 13,100 | 13,530 | 13,100 | 13,300 | +40 | +0.3% | 11,300 |
| 2024/02/07 | 12,690 | 13,300 | 12,530 | 13,260 | +560 | +4.4% | 19,100 |
| 2024/02/06 | 12,560 | 12,890 | 12,260 | 12,700 | +70 | +0.6% | 9,600 |
| 2024/02/05 | 12,600 | 12,650 | 12,450 | 12,630 | -170 | -1.3% | 11,200 |
| 2024/02/02 | 12,590 | 12,910 | 12,380 | 12,800 | +420 | +3.4% | 8,200 |
| 2024/02/01 | 12,260 | 12,600 | 12,210 | 12,380 | -180 | -1.4% | 11,300 |
| 2024/01/31 | 12,200 | 12,720 | 12,020 | 12,560 | -160 | -1.3% | 15,300 |
| 2024/01/30 | 11,820 | 12,720 | 11,640 | 12,720 | +1,000 | +8.5% | 19,800 |
| 2024/01/29 | 11,830 | 11,850 | 11,600 | 11,720 | +100 | +0.9% | 6,600 |
| 2024/01/26 | 11,680 | 11,740 | 11,450 | 11,620 | -60 | -0.5% | 5,900 |
| 2024/01/25 | 11,550 | 11,740 | 11,450 | 11,680 | +190 | +1.7% | 5,700 |
| 2024/01/24 | 11,330 | 11,500 | 11,170 | 11,490 | +190 | +1.7% | 7,200 |
| 2024/01/23 | 11,070 | 11,600 | 11,070 | 11,300 | +280 | +2.5% | 20,700 |
| 2024/01/22 | 11,080 | 11,220 | 10,780 | 11,020 | +90 | +0.8% | 15,100 |
| 2024/01/19 | 10,530 | 11,150 | 10,490 | 10,930 | +880 | +8.8% | 31,500 |
| 2024/01/18 | 10,190 | 10,270 | 10,020 | 10,050 | -140 | -1.4% | 7,300 |
| 2024/01/17 | 10,120 | 10,300 | 10,120 | 10,190 | +80 | +0.8% | 6,900 |
| 2024/01/16 | 10,040 | 10,180 | 10,040 | 10,110 | +10 | +0.1% | 5,100 |
| 2024/01/15 | 10,100 | 10,150 | 10,060 | 10,100 | -40 | -0.4% | 4,000 |
| 2024/01/12 | 10,140 | 10,140 | 10,010 | 10,140 | -10 | -0.1% | 4,800 |
| 2024/01/11 | 10,110 | 10,150 | 9,940 | 10,150 | +40 | +0.4% | 9,600 |
| 2024/01/10 | 9,900 | 10,270 | 9,900 | 10,110 | +210 | +2.1% | 9,000 |
| 2024/01/09 | 9,990 | 10,140 | 9,870 | 9,900 | -90 | -0.9% | 6,000 |
| 2024/01/05 | 10,060 | 10,060 | 9,860 | 9,990 | -10 | -0.1% | 5,500 |
| 2024/01/04 | 9,810 | 10,000 | 9,720 | 10,000 | +170 | +1.7% | 3,900 |
| 2023/12/29 | 9,640 | 9,850 | 9,560 | 9,830 | +180 | +1.9% | 3,800 |
| 2023/12/28 | 9,650 | 9,780 | 9,550 | 9,650 | -10 | -0.1% | 2,400 |
| 2023/12/27 | 9,850 | 9,850 | 9,650 | 9,660 | -40 | -0.4% | 2,300 |
| 2023/12/26 | 9,550 | 9,700 | 9,550 | 9,700 | +150 | +1.6% | 4,300 |
| 2023/12/25 | 9,800 | 9,860 | 9,520 | 9,550 | -240 | -2.5% | 3,700 |
| 2023/12/22 | 9,700 | 9,870 | 9,700 | 9,790 | +90 | +0.9% | 3,700 |
| 2023/12/21 | 9,520 | 9,780 | 9,370 | 9,700 | +30 | +0.3% | 6,700 |
| 2023/12/20 | 9,860 | 9,910 | 9,670 | 9,670 | -190 | -1.9% | 12,100 |
51～
100
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「ソフトウェアサー」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 |
|---|---|---|---|---|---|---|---|---|
| ソフトウェアサー | 1,347,000円 | +8.0% | +10.1% | 0.97% | 14.02倍 | 2.23倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| 三菱総研 | 473,500円 | -3.4% | 0.0% | 3.38% | 11.65倍 | 1.06倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| コロプラ | 59,200円 | -6.2% | -23.7% | 3.38% | 44.71倍 | 1.03倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| 東北新社 | 148,000円 | -12.8% | +22.2% | 5.27% | 13.05倍 | 0.82倍 |
|
ＣＭ制作や外国映画の日本語版制作で首位級。衛星放送のチャンネル運営、映画の制作・配給も |
| アイル | 275,200円 | +6.1% | +12.7% | 1.31% | 25.67倍 | 7.91倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
市場注目の銘柄
チャート関連のコラム
