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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 3,620 | 3,640 | 3,555 | 3,595 | +15 | +0.4% | 24,300 |
| 2022/09/05 | 3,540 | 3,595 | 3,520 | 3,580 | +40 | +1.1% | 12,200 |
| 2022/09/02 | 3,655 | 3,675 | 3,540 | 3,540 | -115 | -3.1% | 41,100 |
| 2022/09/01 | 3,745 | 3,745 | 3,625 | 3,655 | -175 | -4.6% | 31,900 |
| 2022/08/31 | 3,880 | 3,915 | 3,805 | 3,830 | -50 | -1.3% | 27,200 |
| 2022/08/30 | 3,850 | 3,905 | 3,825 | 3,880 | +35 | +0.9% | 29,000 |
| 2022/08/29 | 3,810 | 3,935 | 3,750 | 3,845 | +35 | +0.9% | 27,500 |
| 2022/08/26 | 3,830 | 3,830 | 3,790 | 3,810 | ±0 | ±0% | 14,500 |
| 2022/08/25 | 3,830 | 3,850 | 3,810 | 3,810 | ±0 | ±0% | 3,200 |
| 2022/08/24 | 3,860 | 3,860 | 3,790 | 3,810 | +20 | +0.5% | 11,600 |
| 2022/08/23 | 3,850 | 3,850 | 3,790 | 3,790 | -65 | -1.7% | 21,400 |
| 2022/08/22 | 3,835 | 3,865 | 3,790 | 3,855 | -15 | -0.4% | 9,700 |
| 2022/08/19 | 3,810 | 3,890 | 3,800 | 3,870 | +65 | +1.7% | 15,000 |
| 2022/08/18 | 3,880 | 3,880 | 3,790 | 3,805 | -75 | -1.9% | 16,000 |
| 2022/08/17 | 3,920 | 3,930 | 3,840 | 3,880 | -15 | -0.4% | 16,200 |
| 2022/08/16 | 3,820 | 3,905 | 3,815 | 3,895 | +105 | +2.8% | 10,200 |
| 2022/08/15 | 3,840 | 3,840 | 3,780 | 3,790 | -15 | -0.4% | 12,300 |
| 2022/08/12 | 3,780 | 3,815 | 3,740 | 3,805 | +30 | +0.8% | 20,500 |
| 2022/08/10 | 3,840 | 3,840 | 3,715 | 3,775 | -60 | -1.6% | 20,900 |
| 2022/08/09 | 3,740 | 3,890 | 3,740 | 3,835 | +145 | +3.9% | 21,500 |
| 2022/08/08 | 3,860 | 3,865 | 3,685 | 3,690 | -170 | -4.4% | 31,500 |
| 2022/08/05 | 3,810 | 3,955 | 3,810 | 3,860 | +60 | +1.6% | 24,000 |
| 2022/08/04 | 3,965 | 4,010 | 3,800 | 3,800 | -185 | -4.6% | 36,300 |
| 2022/08/03 | 4,000 | 4,010 | 3,890 | 3,985 | -145 | -3.5% | 42,800 |
| 2022/08/02 | 4,260 | 4,270 | 4,130 | 4,130 | -120 | -2.8% | 20,600 |
| 2022/08/01 | 4,110 | 4,250 | 4,070 | 4,250 | +130 | +3.2% | 13,500 |
| 2022/07/29 | 4,275 | 4,290 | 4,120 | 4,120 | -85 | -2% | 8,100 |
| 2022/07/28 | 4,240 | 4,245 | 4,065 | 4,205 | ±0 | ±0% | 29,200 |
| 2022/07/27 | 4,220 | 4,260 | 4,195 | 4,205 | -30 | -0.7% | 13,500 |
| 2022/07/26 | 4,235 | 4,285 | 4,210 | 4,235 | ±0 | ±0% | 7,000 |
| 2022/07/25 | 4,300 | 4,300 | 4,160 | 4,235 | -30 | -0.7% | 17,200 |
| 2022/07/22 | 4,255 | 4,330 | 4,255 | 4,265 | +10 | +0.2% | 14,500 |
| 2022/07/21 | 4,150 | 4,280 | 4,135 | 4,255 | +75 | +1.8% | 18,100 |
| 2022/07/20 | 4,100 | 4,205 | 4,035 | 4,180 | +95 | +2.3% | 17,500 |
| 2022/07/19 | 4,135 | 4,135 | 4,075 | 4,085 | -10 | -0.2% | 12,100 |
| 2022/07/15 | 4,090 | 4,130 | 4,060 | 4,095 | +10 | +0.2% | 9,200 |
| 2022/07/14 | 4,040 | 4,090 | 4,005 | 4,085 | +65 | +1.6% | 5,400 |
| 2022/07/13 | 3,990 | 4,050 | 3,905 | 4,020 | +25 | +0.6% | 18,400 |
| 2022/07/12 | 4,125 | 4,125 | 3,960 | 3,995 | -130 | -3.2% | 21,000 |
| 2022/07/11 | 4,040 | 4,145 | 4,040 | 4,125 | +85 | +2.1% | 19,200 |
| 2022/07/08 | 4,050 | 4,120 | 3,965 | 4,040 | -10 | -0.2% | 28,300 |
| 2022/07/07 | 4,050 | 4,060 | 3,975 | 4,050 | +50 | +1.3% | 22,500 |
| 2022/07/06 | 3,920 | 4,025 | 3,920 | 4,000 | +95 | +2.4% | 22,700 |
| 2022/07/05 | 3,885 | 3,970 | 3,865 | 3,905 | +25 | +0.6% | 13,400 |
| 2022/07/04 | 3,770 | 3,895 | 3,770 | 3,880 | +110 | +2.9% | 14,200 |
| 2022/07/01 | 3,785 | 3,880 | 3,730 | 3,770 | -65 | -1.7% | 21,900 |
| 2022/06/30 | 3,935 | 4,015 | 3,830 | 3,835 | -160 | -4% | 20,700 |
| 2022/06/29 | 3,805 | 4,055 | 3,755 | 3,995 | +190 | +5% | 55,500 |
| 2022/06/28 | 3,790 | 3,855 | 3,720 | 3,805 | -35 | -0.9% | 25,300 |
| 2022/06/27 | 3,755 | 3,865 | 3,720 | 3,840 | +85 | +2.3% | 24,300 |
651～
700
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 | 46,500円 | +22.7% | +23.6% | 0.00% | 42.39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 | 89,500円 | +27.7% | +32.0% | 0.00% | 20.62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 | 164,400円 | -8.4% | -16.5% | 4.14% | 12.13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
