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 |
|---|---|---|---|---|---|---|---|
| 2023/06/09 | 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 |
| 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 |
551～
600
件表示中 / 4991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 | 232,500円 | +8.2% | +7.6% | 2.67% | 15.31倍 | 2.78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 |
| ベース | 355,000円 | +13.9% | +19.8% | 3.30% | 15.16倍 | 4.60倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| セルシス | 182,500円 | +27.1% | -15.9% | 1.97% | 31.82倍 | 10.37倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
| スマレジ | 321,500円 | +25.2% | +18.9% | 0.62% | 33.19倍 | 8.08倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ゼンリン | 110,400円 | +1.8% | +11.8% | 3.80% | 19.64倍 | 1.18倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
