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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 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 |
| 2023/02/03 | 3,475 | 3,475 | 3,410 | 3,470 | -45 | -1.3% | 12,200 |
| 2023/02/02 | 3,440 | 3,595 | 3,380 | 3,515 | +265 | +8.2% | 50,400 |
| 2023/02/01 | 3,295 | 3,345 | 3,220 | 3,250 | -50 | -1.5% | 10,300 |
| 2023/01/31 | 3,275 | 3,330 | 3,275 | 3,300 | +35 | +1.1% | 8,500 |
| 2023/01/30 | 3,350 | 3,385 | 3,250 | 3,265 | -115 | -3.4% | 21,900 |
| 2023/01/27 | 3,350 | 3,405 | 3,330 | 3,380 | +30 | +0.9% | 8,400 |
| 2023/01/26 | 3,410 | 3,410 | 3,340 | 3,350 | -65 | -1.9% | 7,600 |
| 2023/01/25 | 3,375 | 3,445 | 3,340 | 3,415 | +40 | +1.2% | 9,700 |
| 2023/01/24 | 3,310 | 3,395 | 3,300 | 3,375 | +80 | +2.4% | 12,900 |
| 2023/01/23 | 3,265 | 3,295 | 3,225 | 3,295 | +85 | +2.6% | 12,100 |
| 2023/01/20 | 3,245 | 3,255 | 3,210 | 3,210 | -15 | -0.5% | 5,200 |
| 2023/01/19 | 3,195 | 3,240 | 3,180 | 3,225 | +15 | +0.5% | 5,300 |
| 2023/01/18 | 3,190 | 3,225 | 3,125 | 3,210 | +20 | +0.6% | 10,900 |
| 2023/01/17 | 3,145 | 3,210 | 3,145 | 3,190 | +50 | +1.6% | 7,100 |
| 2023/01/16 | 3,155 | 3,230 | 3,140 | 3,140 | -60 | -1.9% | 11,300 |
601～
650
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
