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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 3,200 | 3,260 | 3,190 | 3,200 | ±0 | ±0% | 12,600 |
| 2023/01/12 | 3,225 | 3,240 | 3,200 | 3,200 | -25 | -0.8% | 12,300 |
| 2023/01/11 | 3,235 | 3,295 | 3,200 | 3,225 | +200 | +6.6% | 36,600 |
| 2023/01/10 | 3,040 | 3,070 | 3,005 | 3,025 | -10 | -0.3% | 9,400 |
| 2023/01/06 | 2,991 | 3,135 | 2,989 | 3,035 | +20 | +0.7% | 10,900 |
| 2023/01/05 | 3,045 | 3,085 | 2,989 | 3,015 | -5 | -0.2% | 15,000 |
| 2023/01/04 | 3,160 | 3,160 | 3,005 | 3,020 | -105 | -3.4% | 10,000 |
| 2022/12/30 | 3,090 | 3,165 | 3,075 | 3,125 | +25 | +0.8% | 6,900 |
| 2022/12/29 | 2,974 | 3,100 | 2,974 | 3,100 | +75 | +2.5% | 8,200 |
| 2022/12/28 | 2,926 | 3,025 | 2,861 | 3,025 | +64 | +2.2% | 15,200 |
| 2022/12/27 | 3,035 | 3,035 | 2,959 | 2,961 | -49 | -1.6% | 7,700 |
| 2022/12/26 | 3,050 | 3,075 | 2,960 | 3,010 | -20 | -0.7% | 10,400 |
| 2022/12/23 | 2,991 | 3,035 | 2,954 | 3,030 | +10 | +0.3% | 10,300 |
| 2022/12/22 | 3,035 | 3,050 | 2,982 | 3,020 | -15 | -0.5% | 11,500 |
| 2022/12/21 | 3,085 | 3,120 | 2,989 | 3,035 | -55 | -1.8% | 22,800 |
| 2022/12/20 | 3,255 | 3,275 | 3,085 | 3,090 | -105 | -3.3% | 20,700 |
| 2022/12/19 | 3,155 | 3,215 | 3,140 | 3,195 | +40 | +1.3% | 6,100 |
| 2022/12/16 | 3,245 | 3,245 | 3,140 | 3,155 | -90 | -2.8% | 12,300 |
| 2022/12/15 | 3,305 | 3,340 | 3,215 | 3,245 | -85 | -2.6% | 8,500 |
| 2022/12/14 | 3,330 | 3,345 | 3,310 | 3,330 | +20 | +0.6% | 6,900 |
| 2022/12/13 | 3,355 | 3,360 | 3,295 | 3,310 | -10 | -0.3% | 9,600 |
| 2022/12/12 | 3,335 | 3,350 | 3,285 | 3,320 | -10 | -0.3% | 8,400 |
| 2022/12/09 | 3,210 | 3,340 | 3,210 | 3,330 | +120 | +3.7% | 8,400 |
| 2022/12/08 | 3,270 | 3,270 | 3,180 | 3,210 | -60 | -1.8% | 12,400 |
| 2022/12/07 | 3,270 | 3,320 | 3,270 | 3,270 | -30 | -0.9% | 8,200 |
| 2022/12/06 | 3,330 | 3,380 | 3,280 | 3,300 | -45 | -1.3% | 9,100 |
| 2022/12/05 | 3,425 | 3,425 | 3,335 | 3,345 | -75 | -2.2% | 12,500 |
| 2022/12/02 | 3,495 | 3,495 | 3,420 | 3,420 | -115 | -3.3% | 12,500 |
| 2022/12/01 | 3,515 | 3,565 | 3,480 | 3,535 | +15 | +0.4% | 15,300 |
| 2022/11/30 | 3,600 | 3,625 | 3,515 | 3,520 | -60 | -1.7% | 14,300 |
| 2022/11/29 | 3,670 | 3,670 | 3,560 | 3,580 | -100 | -2.7% | 30,200 |
| 2022/11/28 | 3,640 | 3,680 | 3,615 | 3,680 | +40 | +1.1% | 15,500 |
| 2022/11/25 | 3,685 | 3,700 | 3,625 | 3,640 | -60 | -1.6% | 10,500 |
| 2022/11/24 | 3,625 | 3,745 | 3,625 | 3,700 | +125 | +3.5% | 24,100 |
| 2022/11/22 | 3,510 | 3,575 | 3,510 | 3,575 | +90 | +2.6% | 10,100 |
| 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 |
651～
700
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
