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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 3,495 | 3,495 | 3,445 | 3,485 | +20 | +0.6% | 6,900 |
| 2022/11/18 | 3,440 | 3,490 | 3,440 | 3,465 | +40 | +1.2% | 9,400 |
| 2022/11/17 | 3,515 | 3,525 | 3,425 | 3,425 | -85 | -2.4% | 6,200 |
| 2022/11/16 | 3,445 | 3,525 | 3,430 | 3,510 | +45 | +1.3% | 10,200 |
| 2022/11/15 | 3,445 | 3,470 | 3,410 | 3,465 | +50 | +1.5% | 5,700 |
| 2022/11/14 | 3,455 | 3,470 | 3,405 | 3,415 | -55 | -1.6% | 7,300 |
| 2022/11/11 | 3,355 | 3,470 | 3,355 | 3,470 | +130 | +3.9% | 14,600 |
| 2022/11/10 | 3,340 | 3,365 | 3,255 | 3,340 | +10 | +0.3% | 12,900 |
| 2022/11/09 | 3,375 | 3,390 | 3,290 | 3,330 | -15 | -0.4% | 7,700 |
| 2022/11/08 | 3,330 | 3,355 | 3,310 | 3,345 | +35 | +1.1% | 11,600 |
| 2022/11/07 | 3,355 | 3,355 | 3,290 | 3,310 | -5 | -0.2% | 9,600 |
| 2022/11/04 | 3,295 | 3,390 | 3,230 | 3,315 | -5 | -0.2% | 25,800 |
| 2022/11/02 | 3,330 | 3,360 | 3,190 | 3,320 | -50 | -1.5% | 19,800 |
| 2022/11/01 | 3,345 | 3,430 | 3,310 | 3,370 | -20 | -0.6% | 19,200 |
| 2022/10/31 | 3,445 | 3,445 | 3,330 | 3,390 | -25 | -0.7% | 14,500 |
| 2022/10/28 | 3,350 | 3,440 | 3,265 | 3,415 | +35 | +1% | 144,000 |
| 2022/10/27 | 3,450 | 3,450 | 3,355 | 3,380 | -70 | -2% | 21,900 |
| 2022/10/26 | 3,400 | 3,470 | 3,395 | 3,450 | +85 | +2.5% | 23,200 |
| 2022/10/25 | 3,300 | 3,370 | 3,250 | 3,365 | +65 | +2% | 26,000 |
| 2022/10/24 | 3,245 | 3,320 | 3,200 | 3,300 | +55 | +1.7% | 27,700 |
| 2022/10/21 | 3,280 | 3,325 | 3,240 | 3,245 | +35 | +1.1% | 27,200 |
| 2022/10/20 | 3,185 | 3,250 | 3,155 | 3,210 | -30 | -0.9% | 19,400 |
| 2022/10/19 | 3,195 | 3,275 | 3,190 | 3,240 | +10 | +0.3% | 25,600 |
| 2022/10/18 | 3,160 | 3,255 | 3,160 | 3,230 | +120 | +3.9% | 26,400 |
| 2022/10/17 | 3,100 | 3,165 | 3,045 | 3,110 | -35 | -1.1% | 20,900 |
| 2022/10/14 | 3,085 | 3,175 | 3,085 | 3,145 | +60 | +1.9% | 20,500 |
| 2022/10/13 | 3,100 | 3,105 | 3,030 | 3,085 | -50 | -1.6% | 25,700 |
| 2022/10/12 | 3,115 | 3,185 | 3,040 | 3,135 | -10 | -0.3% | 28,200 |
| 2022/10/11 | 3,250 | 3,295 | 3,145 | 3,145 | -175 | -5.3% | 30,200 |
| 2022/10/07 | 3,285 | 3,350 | 3,205 | 3,320 | -10 | -0.3% | 20,000 |
| 2022/10/06 | 3,320 | 3,375 | 3,295 | 3,330 | +80 | +2.5% | 26,000 |
| 2022/10/05 | 3,235 | 3,305 | 3,185 | 3,250 | +15 | +0.5% | 17,500 |
| 2022/10/04 | 3,100 | 3,255 | 3,100 | 3,235 | +185 | +6.1% | 29,800 |
| 2022/10/03 | 3,065 | 3,100 | 3,020 | 3,050 | -30 | -1% | 24,800 |
| 2022/09/30 | 3,155 | 3,190 | 3,080 | 3,080 | -75 | -2.4% | 21,700 |
| 2022/09/29 | 3,120 | 3,210 | 3,120 | 3,155 | +70 | +2.3% | 22,600 |
| 2022/09/28 | 3,085 | 3,120 | 3,015 | 3,085 | -25 | -0.8% | 52,400 |
| 2022/09/27 | 3,155 | 3,200 | 3,085 | 3,110 | -15 | -0.5% | 21,700 |
| 2022/09/26 | 3,195 | 3,210 | 3,110 | 3,125 | -90 | -2.8% | 38,400 |
| 2022/09/22 | 3,300 | 3,300 | 3,215 | 3,215 | -110 | -3.3% | 45,900 |
| 2022/09/21 | 3,410 | 3,410 | 3,280 | 3,325 | -85 | -2.5% | 23,000 |
| 2022/09/20 | 3,470 | 3,475 | 3,405 | 3,410 | -60 | -1.7% | 23,400 |
| 2022/09/16 | 3,435 | 3,505 | 3,430 | 3,470 | +35 | +1% | 28,300 |
| 2022/09/15 | 3,460 | 3,460 | 3,410 | 3,435 | +10 | +0.3% | 12,300 |
| 2022/09/14 | 3,405 | 3,475 | 3,400 | 3,425 | -100 | -2.8% | 25,800 |
| 2022/09/13 | 3,600 | 3,615 | 3,505 | 3,525 | -85 | -2.4% | 18,700 |
| 2022/09/12 | 3,570 | 3,610 | 3,525 | 3,610 | +100 | +2.8% | 12,200 |
| 2022/09/09 | 3,455 | 3,550 | 3,455 | 3,510 | +45 | +1.3% | 20,500 |
| 2022/09/08 | 3,460 | 3,545 | 3,420 | 3,465 | +5 | +0.1% | 24,100 |
| 2022/09/07 | 3,575 | 3,575 | 3,445 | 3,460 | -135 | -3.8% | 25,300 |
601～
650
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 | 190,000円 | +7.5% | +6.1% | 2.89% | 13.72倍 | 2.41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 | 46,600円 | +22.7% | +23.6% | 0.00% | 42.48倍 | 3.93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 | 89,800円 | +27.7% | +32.0% | 0.00% | 20.69倍 | 3.25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 | 164,800円 | -8.4% | -16.5% | 4.13% | 12.16倍 | 1.57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 | 439,000円 | +24.5% | -64.4% | 0.00% | 209.45倍 | 21.15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
