ソフィアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,120 | 1,123 | 1,111 | 1,119 | -2 | -0.2% | 5,300 |
| 2024/05/13 | 1,130 | 1,132 | 1,120 | 1,121 | -4 | -0.4% | 3,700 |
| 2024/05/10 | 1,131 | 1,133 | 1,111 | 1,125 | -5 | -0.4% | 8,900 |
| 2024/05/09 | 1,155 | 1,155 | 1,130 | 1,130 | -25 | -2.2% | 5,100 |
| 2024/05/08 | 1,141 | 1,160 | 1,141 | 1,155 | +25 | +2.2% | 9,700 |
| 2024/05/07 | 1,127 | 1,142 | 1,126 | 1,130 | +15 | +1.3% | 5,600 |
| 2024/05/02 | 1,110 | 1,129 | 1,110 | 1,115 | +5 | +0.5% | 3,200 |
| 2024/05/01 | 1,114 | 1,115 | 1,106 | 1,110 | ±0 | ±0% | 4,700 |
| 2024/04/30 | 1,113 | 1,122 | 1,110 | 1,110 | ±0 | ±0% | 3,700 |
| 2024/04/26 | 1,119 | 1,119 | 1,106 | 1,110 | +1 | +0.1% | 4,100 |
| 2024/04/25 | 1,121 | 1,121 | 1,105 | 1,109 | -4 | -0.4% | 4,200 |
| 2024/04/24 | 1,128 | 1,138 | 1,110 | 1,113 | -8 | -0.7% | 3,600 |
| 2024/04/23 | 1,105 | 1,128 | 1,103 | 1,121 | +19 | +1.7% | 6,200 |
| 2024/04/22 | 1,108 | 1,123 | 1,101 | 1,102 | -5 | -0.5% | 7,700 |
| 2024/04/19 | 1,125 | 1,125 | 1,101 | 1,107 | -17 | -1.5% | 7,500 |
| 2024/04/18 | 1,105 | 1,131 | 1,105 | 1,124 | +16 | +1.4% | 4,300 |
| 2024/04/17 | 1,128 | 1,128 | 1,106 | 1,108 | -2 | -0.2% | 4,200 |
| 2024/04/16 | 1,132 | 1,132 | 1,103 | 1,110 | -28 | -2.5% | 11,000 |
| 2024/04/15 | 1,138 | 1,141 | 1,125 | 1,138 | ±0 | ±0% | 5,700 |
| 2024/04/12 | 1,140 | 1,140 | 1,120 | 1,138 | +13 | +1.2% | 6,300 |
| 2024/04/11 | 1,138 | 1,138 | 1,111 | 1,125 | -11 | -1% | 9,700 |
| 2024/04/10 | 1,138 | 1,148 | 1,135 | 1,136 | -2 | -0.2% | 7,500 |
| 2024/04/09 | 1,120 | 1,143 | 1,120 | 1,138 | +25 | +2.2% | 8,500 |
| 2024/04/08 | 1,110 | 1,128 | 1,110 | 1,113 | +11 | +1% | 7,200 |
| 2024/04/05 | 1,098 | 1,115 | 1,090 | 1,102 | -1 | -0.1% | 9,800 |
| 2024/04/04 | 1,106 | 1,115 | 1,093 | 1,103 | -9 | -0.8% | 12,800 |
| 2024/04/03 | 1,098 | 1,120 | 1,081 | 1,112 | +31 | +2.9% | 13,900 |
| 2024/04/02 | 1,108 | 1,110 | 1,081 | 1,081 | -25 | -2.3% | 26,300 |
| 2024/04/01 | 1,151 | 1,152 | 1,105 | 1,106 | -45 | -3.9% | 25,100 |
| 2024/03/29 | 1,118 | 1,154 | 1,105 | 1,151 | +49 | +4.4% | 22,500 |
| 2024/03/28 | 1,128 | 1,128 | 1,079 | 1,102 | -103 | -8.5% | 72,500 |
| 2024/03/27 | 1,204 | 1,215 | 1,183 | 1,205 | +22 | +1.9% | 64,100 |
| 2024/03/26 | 1,209 | 1,219 | 1,182 | 1,183 | -25 | -2.1% | 72,500 |
| 2024/03/25 | 1,241 | 1,250 | 1,188 | 1,208 | -19 | -1.5% | 71,900 |
| 2024/03/22 | 1,244 | 1,244 | 1,212 | 1,227 | +1 | +0.1% | 44,900 |
| 2024/03/21 | 1,299 | 1,309 | 1,225 | 1,226 | -61 | -4.7% | 101,000 |
| 2024/03/19 | 1,303 | 1,303 | 1,287 | 1,287 | -8 | -0.6% | 35,900 |
| 2024/03/18 | 1,305 | 1,309 | 1,295 | 1,295 | ±0 | ±0% | 25,300 |
| 2024/03/15 | 1,305 | 1,305 | 1,290 | 1,295 | -7 | -0.5% | 21,200 |
| 2024/03/14 | 1,315 | 1,323 | 1,300 | 1,302 | -2 | -0.2% | 29,800 |
| 2024/03/13 | 1,311 | 1,343 | 1,301 | 1,304 | -7 | -0.5% | 22,600 |
| 2024/03/12 | 1,340 | 1,340 | 1,308 | 1,311 | -29 | -2.2% | 25,100 |
| 2024/03/11 | 1,354 | 1,358 | 1,327 | 1,340 | -13 | -1% | 53,400 |
| 2024/03/08 | 1,358 | 1,361 | 1,350 | 1,353 | +2 | +0.1% | 22,700 |
| 2024/03/07 | 1,364 | 1,370 | 1,350 | 1,351 | -6 | -0.4% | 27,200 |
| 2024/03/06 | 1,357 | 1,363 | 1,353 | 1,357 | ±0 | ±0% | 29,800 |
| 2024/03/05 | 1,384 | 1,389 | 1,352 | 1,357 | +2 | +0.1% | 25,400 |
| 2024/03/04 | 1,396 | 1,396 | 1,355 | 1,355 | +22 | +1.7% | 54,900 |
| 2024/03/01 | 1,344 | 1,344 | 1,323 | 1,333 | +23 | +1.8% | 29,300 |
| 2024/02/29 | 1,325 | 1,328 | 1,301 | 1,310 | -8 | -0.6% | 18,900 |
1～
50
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「ソフィアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ソフィアＨＤ | 110,300円 | -6.6% | -52.6% | 0.00% | - | 2.39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 |
| ＯＤＫ | 61,400円 | +14.2% | -17.2% | 1.63% | 14.62倍 | 0.82倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| ＡＳＪ | 58,600円 | +3.4% | +24.4% | 0.34% | 41.59倍 | 1.86倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| ｉ－ｐｌｕｇ | 148,200円 | +36.0% | +147.9% | 0.00% | 650.00倍 | 10.86倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| マーソ | 139,500円 | +12.8% | +4.8% | 0.00% | 11.34倍 | 2.64倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
市場注目の銘柄
チャート関連のコラム
