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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 1,775 | 1,780 | 1,740 | 1,761 | -2 | -0.1% | 22,800 |
| 2023/04/17 | 1,763 | 1,770 | 1,747 | 1,763 | -7 | -0.4% | 17,300 |
| 2023/04/14 | 1,746 | 1,778 | 1,729 | 1,770 | +44 | +2.5% | 25,100 |
| 2023/04/13 | 1,700 | 1,733 | 1,700 | 1,726 | -14 | -0.8% | 23,900 |
| 2023/04/12 | 1,761 | 1,769 | 1,731 | 1,740 | -17 | -1% | 24,200 |
| 2023/04/11 | 1,760 | 1,798 | 1,743 | 1,757 | +1 | +0.1% | 24,000 |
| 2023/04/10 | 1,767 | 1,767 | 1,738 | 1,756 | -15 | -0.8% | 23,500 |
| 2023/04/07 | 1,770 | 1,783 | 1,745 | 1,771 | +21 | +1.2% | 19,300 |
| 2023/04/06 | 1,750 | 1,779 | 1,749 | 1,750 | -35 | -2% | 20,700 |
| 2023/04/05 | 1,810 | 1,817 | 1,780 | 1,785 | -62 | -3.4% | 37,500 |
| 2023/04/04 | 1,871 | 1,871 | 1,807 | 1,847 | -32 | -1.7% | 31,500 |
| 2023/04/03 | 1,838 | 1,890 | 1,767 | 1,879 | +68 | +3.8% | 32,700 |
| 2023/03/31 | 1,831 | 1,831 | 1,771 | 1,811 | -38 | -2.1% | 29,500 |
| 2023/03/30 | 1,800 | 1,892 | 1,798 | 1,849 | -1,936 | -51.1% | 44,200 |
| 2023/03/29 | 3,525 | 3,785 | 3,500 | 3,785 | +270 | +7.7% | 35,300 |
| 2023/03/28 | 3,415 | 3,515 | 3,410 | 3,515 | +105 | +3.1% | 11,000 |
| 2023/03/27 | 3,450 | 3,460 | 3,385 | 3,410 | -60 | -1.7% | 13,800 |
| 2023/03/24 | 3,550 | 3,550 | 3,395 | 3,470 | -95 | -2.7% | 24,100 |
| 2023/03/23 | 3,640 | 3,640 | 3,515 | 3,565 | -80 | -2.2% | 10,500 |
| 2023/03/22 | 3,625 | 3,650 | 3,610 | 3,645 | +120 | +3.4% | 8,900 |
| 2023/03/20 | 3,605 | 3,615 | 3,525 | 3,525 | -105 | -2.9% | 11,500 |
| 2023/03/17 | 3,575 | 3,655 | 3,575 | 3,630 | +55 | +1.5% | 9,600 |
| 2023/03/16 | 3,535 | 3,585 | 3,510 | 3,575 | -45 | -1.2% | 13,700 |
| 2023/03/15 | 3,585 | 3,665 | 3,585 | 3,620 | +90 | +2.5% | 12,000 |
| 2023/03/14 | 3,625 | 3,625 | 3,530 | 3,530 | -165 | -4.5% | 13,300 |
| 2023/03/13 | 3,695 | 3,695 | 3,580 | 3,695 | -60 | -1.6% | 19,800 |
| 2023/03/10 | 3,880 | 3,880 | 3,755 | 3,755 | -125 | -3.2% | 22,300 |
| 2023/03/09 | 3,840 | 3,890 | 3,795 | 3,880 | +65 | +1.7% | 16,700 |
| 2023/03/08 | 3,750 | 3,825 | 3,715 | 3,815 | +65 | +1.7% | 13,200 |
| 2023/03/07 | 3,670 | 3,795 | 3,670 | 3,750 | +80 | +2.2% | 14,700 |
| 2023/03/06 | 3,780 | 3,800 | 3,605 | 3,670 | -65 | -1.7% | 23,400 |
| 2023/03/03 | 3,540 | 3,735 | 3,540 | 3,735 | +165 | +4.6% | 17,700 |
| 2023/03/02 | 3,515 | 3,585 | 3,500 | 3,570 | +60 | +1.7% | 16,900 |
| 2023/03/01 | 3,435 | 3,510 | 3,435 | 3,510 | +60 | +1.7% | 6,300 |
| 2023/02/28 | 3,425 | 3,460 | 3,410 | 3,450 | +60 | +1.8% | 9,900 |
| 2023/02/27 | 3,425 | 3,435 | 3,390 | 3,390 | -35 | -1% | 5,900 |
| 2023/02/24 | 3,445 | 3,475 | 3,410 | 3,425 | -20 | -0.6% | 8,400 |
| 2023/02/22 | 3,440 | 3,455 | 3,395 | 3,445 | -30 | -0.9% | 8,400 |
| 2023/02/21 | 3,530 | 3,555 | 3,475 | 3,475 | -55 | -1.6% | 5,400 |
| 2023/02/20 | 3,500 | 3,570 | 3,465 | 3,530 | +60 | +1.7% | 11,900 |
| 2023/02/17 | 3,455 | 3,505 | 3,425 | 3,470 | +15 | +0.4% | 9,400 |
| 2023/02/16 | 3,430 | 3,455 | 3,400 | 3,455 | +55 | +1.6% | 7,400 |
| 2023/02/15 | 3,450 | 3,450 | 3,355 | 3,400 | -50 | -1.4% | 11,200 |
| 2023/02/14 | 3,460 | 3,510 | 3,420 | 3,450 | -10 | -0.3% | 9,300 |
| 2023/02/13 | 3,515 | 3,515 | 3,425 | 3,460 | -50 | -1.4% | 9,700 |
| 2023/02/10 | 3,540 | 3,540 | 3,470 | 3,510 | -55 | -1.5% | 13,700 |
| 2023/02/09 | 3,510 | 3,585 | 3,510 | 3,565 | +20 | +0.6% | 4,400 |
| 2023/02/08 | 3,520 | 3,585 | 3,520 | 3,545 | +25 | +0.7% | 13,000 |
| 2023/02/07 | 3,400 | 3,520 | 3,400 | 3,520 | +110 | +3.2% | 13,100 |
| 2023/02/06 | 3,450 | 3,450 | 3,410 | 3,410 | -60 | -1.7% | 7,000 |
501～
550
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
