ソフトクリエイト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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 1,779 | 1,797 | 1,770 | 1,770 | -27 | -1.5% | 21,600 |
| 2023/06/29 | 1,813 | 1,838 | 1,785 | 1,797 | -7 | -0.4% | 25,600 |
| 2023/06/28 | 1,758 | 1,804 | 1,758 | 1,804 | +64 | +3.7% | 26,500 |
| 2023/06/27 | 1,721 | 1,743 | 1,703 | 1,740 | +10 | +0.6% | 32,200 |
| 2023/06/26 | 1,734 | 1,750 | 1,689 | 1,730 | -5 | -0.3% | 25,100 |
| 2023/06/23 | 1,771 | 1,785 | 1,722 | 1,735 | -36 | -2% | 18,100 |
| 2023/06/22 | 1,805 | 1,817 | 1,764 | 1,771 | -29 | -1.6% | 19,200 |
| 2023/06/21 | 1,809 | 1,830 | 1,797 | 1,800 | -9 | -0.5% | 21,600 |
| 2023/06/20 | 1,807 | 1,809 | 1,776 | 1,809 | +2 | +0.1% | 27,300 |
| 2023/06/19 | 1,799 | 1,819 | 1,784 | 1,807 | +33 | +1.9% | 28,900 |
| 2023/06/16 | 1,720 | 1,774 | 1,718 | 1,774 | +63 | +3.7% | 89,300 |
| 2023/06/15 | 1,702 | 1,736 | 1,701 | 1,711 | -6 | -0.3% | 21,700 |
| 2023/06/14 | 1,685 | 1,736 | 1,685 | 1,717 | +27 | +1.6% | 39,500 |
| 2023/06/13 | 1,700 | 1,700 | 1,678 | 1,690 | -3 | -0.2% | 19,600 |
| 2023/06/12 | 1,654 | 1,699 | 1,631 | 1,693 | +68 | +4.2% | 28,700 |
| 2023/06/09 | 1,597 | 1,629 | 1,592 | 1,625 | +24 | +1.5% | 42,600 |
| 2023/06/08 | 1,615 | 1,628 | 1,589 | 1,601 | -18 | -1.1% | 37,300 |
| 2023/06/07 | 1,634 | 1,658 | 1,618 | 1,619 | +4 | +0.2% | 49,100 |
| 2023/06/06 | 1,622 | 1,628 | 1,606 | 1,615 | -26 | -1.6% | 28,400 |
| 2023/06/05 | 1,635 | 1,653 | 1,623 | 1,641 | +38 | +2.4% | 39,900 |
| 2023/06/02 | 1,580 | 1,620 | 1,580 | 1,603 | +27 | +1.7% | 28,200 |
| 2023/06/01 | 1,538 | 1,601 | 1,538 | 1,576 | +43 | +2.8% | 42,800 |
| 2023/05/31 | 1,561 | 1,568 | 1,527 | 1,533 | -45 | -2.9% | 47,300 |
| 2023/05/30 | 1,608 | 1,622 | 1,573 | 1,578 | -36 | -2.2% | 27,900 |
| 2023/05/29 | 1,634 | 1,645 | 1,610 | 1,614 | -15 | -0.9% | 22,600 |
| 2023/05/26 | 1,648 | 1,651 | 1,624 | 1,629 | -19 | -1.2% | 21,600 |
| 2023/05/25 | 1,661 | 1,667 | 1,648 | 1,648 | -25 | -1.5% | 18,700 |
| 2023/05/24 | 1,685 | 1,689 | 1,670 | 1,673 | -30 | -1.8% | 31,700 |
| 2023/05/23 | 1,738 | 1,755 | 1,699 | 1,703 | -37 | -2.1% | 18,300 |
| 2023/05/22 | 1,738 | 1,748 | 1,726 | 1,740 | -7 | -0.4% | 13,500 |
| 2023/05/19 | 1,776 | 1,793 | 1,740 | 1,747 | -29 | -1.6% | 15,600 |
| 2023/05/18 | 1,792 | 1,792 | 1,755 | 1,776 | -5 | -0.3% | 25,300 |
| 2023/05/17 | 1,783 | 1,795 | 1,758 | 1,781 | +3 | +0.2% | 27,700 |
| 2023/05/16 | 1,803 | 1,803 | 1,753 | 1,778 | -18 | -1% | 20,000 |
| 2023/05/15 | 1,777 | 1,820 | 1,767 | 1,796 | +38 | +2.2% | 47,200 |
| 2023/05/12 | 1,740 | 1,758 | 1,720 | 1,758 | +40 | +2.3% | 31,600 |
| 2023/05/11 | 1,709 | 1,748 | 1,670 | 1,718 | -9 | -0.5% | 44,400 |
| 2023/05/10 | 1,729 | 1,730 | 1,691 | 1,727 | -7 | -0.4% | 41,200 |
| 2023/05/09 | 1,687 | 1,741 | 1,683 | 1,734 | +70 | +4.2% | 38,000 |
| 2023/05/08 | 1,615 | 1,668 | 1,604 | 1,664 | +50 | +3.1% | 46,500 |
| 2023/05/02 | 1,614 | 1,632 | 1,605 | 1,614 | +11 | +0.7% | 47,700 |
| 2023/05/01 | 1,597 | 1,611 | 1,593 | 1,603 | +12 | +0.8% | 55,900 |
| 2023/04/28 | 1,631 | 1,649 | 1,573 | 1,591 | -2 | -0.1% | 110,400 |
| 2023/04/27 | 1,629 | 1,629 | 1,590 | 1,593 | -44 | -2.7% | 61,500 |
| 2023/04/26 | 1,693 | 1,696 | 1,637 | 1,637 | -66 | -3.9% | 42,300 |
| 2023/04/25 | 1,709 | 1,732 | 1,695 | 1,703 | -4 | -0.2% | 34,600 |
| 2023/04/24 | 1,701 | 1,715 | 1,693 | 1,707 | +7 | +0.4% | 22,000 |
| 2023/04/21 | 1,725 | 1,726 | 1,700 | 1,700 | -24 | -1.4% | 15,800 |
| 2023/04/20 | 1,702 | 1,749 | 1,702 | 1,724 | +8 | +0.5% | 25,500 |
| 2023/04/19 | 1,743 | 1,749 | 1,700 | 1,716 | -45 | -2.6% | 35,800 |
451～
500
件表示中 / 4906件
類似銘柄と比較する
現在ご覧いただいている「ソフトクリエ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 |
|---|---|---|---|---|---|---|---|---|
| ソフトクリエＨＤ | 190,700円 | +7.5% | +6.1% | 2.88% | 13.77倍 | 2.42倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ＢＡＳＥ | 47,500円 | +22.7% | +23.6% | 0.00% | 43.30倍 | 4.01倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ＡｎｙＭｉｎｄ | 89,600円 | +27.7% | +32.0% | 0.00% | 20.64倍 | 3.24倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＪＦＥ－ＳＩ | 166,900円 | -8.4% | -16.5% | 4.07% | 12.31倍 | 1.59倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| カオナビ | 438,500円 | +24.5% | -64.4% | 0.00% | 209.21倍 | 21.13倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
