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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 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 |
| 2022/06/24 | 3,750 | 3,755 | 3,655 | 3,755 | +75 | +2% | 26,100 |
| 2022/06/23 | 3,585 | 3,745 | 3,585 | 3,680 | +40 | +1.1% | 16,100 |
| 2022/06/22 | 3,665 | 3,670 | 3,595 | 3,640 | -45 | -1.2% | 18,700 |
| 2022/06/21 | 3,535 | 3,785 | 3,465 | 3,685 | +165 | +4.7% | 25,600 |
| 2022/06/20 | 3,545 | 3,670 | 3,445 | 3,520 | +25 | +0.7% | 29,500 |
| 2022/06/17 | 3,585 | 3,675 | 3,495 | 3,495 | -205 | -5.5% | 26,200 |
| 2022/06/16 | 3,760 | 3,825 | 3,700 | 3,700 | -60 | -1.6% | 12,900 |
| 2022/06/15 | 3,820 | 3,880 | 3,760 | 3,760 | -60 | -1.6% | 18,000 |
| 2022/06/14 | 3,790 | 3,870 | 3,720 | 3,820 | -40 | -1% | 21,600 |
| 2022/06/13 | 4,030 | 4,030 | 3,835 | 3,860 | -175 | -4.3% | 13,600 |
| 2022/06/10 | 4,005 | 4,085 | 3,960 | 4,035 | -75 | -1.8% | 19,300 |
| 2022/06/09 | 4,080 | 4,115 | 4,020 | 4,110 | +15 | +0.4% | 15,200 |
| 2022/06/08 | 3,970 | 4,125 | 3,970 | 4,095 | +55 | +1.4% | 21,500 |
| 2022/06/07 | 4,130 | 4,130 | 4,010 | 4,040 | -110 | -2.7% | 10,900 |
| 2022/06/06 | 4,115 | 4,205 | 4,115 | 4,150 | -30 | -0.7% | 16,800 |
| 2022/06/03 | 4,130 | 4,235 | 4,130 | 4,180 | +115 | +2.8% | 13,000 |
| 2022/06/02 | 4,205 | 4,205 | 4,060 | 4,065 | -185 | -4.4% | 10,700 |
| 2022/06/01 | 4,180 | 4,290 | 4,155 | 4,250 | +95 | +2.3% | 16,800 |
| 2022/05/31 | 4,240 | 4,240 | 4,110 | 4,155 | -90 | -2.1% | 19,800 |
| 2022/05/30 | 3,995 | 4,265 | 3,995 | 4,245 | +280 | +7.1% | 46,900 |
| 2022/05/27 | 4,115 | 4,125 | 3,960 | 3,965 | -85 | -2.1% | 21,400 |
| 2022/05/26 | 4,150 | 4,155 | 4,050 | 4,050 | -45 | -1.1% | 13,100 |
| 2022/05/25 | 4,210 | 4,210 | 4,075 | 4,095 | -45 | -1.1% | 14,300 |
| 2022/05/24 | 4,170 | 4,190 | 4,125 | 4,140 | -140 | -3.3% | 14,600 |
| 2022/05/23 | 4,180 | 4,280 | 4,140 | 4,280 | +170 | +4.1% | 20,300 |
| 2022/05/20 | 4,110 | 4,140 | 4,045 | 4,110 | +50 | +1.2% | 12,000 |
| 2022/05/19 | 4,040 | 4,185 | 4,040 | 4,060 | -100 | -2.4% | 13,000 |
| 2022/05/18 | 4,190 | 4,220 | 4,115 | 4,160 | -30 | -0.7% | 18,100 |
| 2022/05/17 | 4,040 | 4,220 | 4,025 | 4,190 | +160 | +4% | 28,600 |
| 2022/05/16 | 4,030 | 4,050 | 3,955 | 4,030 | +35 | +0.9% | 22,000 |
| 2022/05/13 | 3,760 | 4,045 | 3,745 | 3,995 | +205 | +5.4% | 31,500 |
| 2022/05/12 | 3,780 | 3,865 | 3,745 | 3,790 | -60 | -1.6% | 39,100 |
| 2022/05/11 | 3,735 | 3,915 | 3,720 | 3,850 | +95 | +2.5% | 56,300 |
| 2022/05/10 | 3,880 | 3,930 | 3,735 | 3,755 | -175 | -4.5% | 23,600 |
| 2022/05/09 | 4,010 | 4,120 | 3,905 | 3,930 | -175 | -4.3% | 29,200 |
| 2022/05/06 | 4,170 | 4,170 | 4,045 | 4,105 | -40 | -1% | 14,600 |
| 2022/05/02 | 4,130 | 4,185 | 4,055 | 4,145 | -55 | -1.3% | 14,200 |
| 2022/04/28 | 4,155 | 4,200 | 4,050 | 4,200 | +45 | +1.1% | 18,000 |
| 2022/04/27 | 4,085 | 4,200 | 3,985 | 4,155 | +70 | +1.7% | 48,000 |
| 2022/04/26 | 4,095 | 4,120 | 3,995 | 4,085 | +30 | +0.7% | 22,900 |
| 2022/04/25 | 4,105 | 4,130 | 4,050 | 4,055 | -155 | -3.7% | 23,400 |
| 2022/04/22 | 4,315 | 4,315 | 4,210 | 4,210 | -115 | -2.7% | 21,000 |
| 2022/04/21 | 4,370 | 4,370 | 4,270 | 4,325 | -65 | -1.5% | 19,700 |
| 2022/04/20 | 4,465 | 4,490 | 4,325 | 4,390 | -50 | -1.1% | 31,900 |
| 2022/04/19 | 4,735 | 4,740 | 4,440 | 4,440 | -85 | -1.9% | 55,300 |
| 2022/04/18 | 4,595 | 4,675 | 4,495 | 4,525 | -105 | -2.3% | 33,500 |
| 2022/04/15 | 4,600 | 4,695 | 4,550 | 4,630 | -50 | -1.1% | 15,900 |
| 2022/04/14 | 4,630 | 4,680 | 4,585 | 4,680 | +85 | +1.8% | 13,900 |
701～
750
件表示中 / 4908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 | 190,600円 | +7.5% | +6.1% | 2.89% | 13.76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 |
| ＥＭシステムズ | 75,700円 | -12.5% | -39.2% | 4.62% | 28.23倍 | 2.55倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| ＡｎｙＭｉｎｄ | 88,200円 | +27.7% | +32.0% | 0.00% | 20.32倍 | 3.19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 |
| カオナビ | 438,000円 | +24.5% | -64.4% | 0.00% | 208.97倍 | 21.10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 |
| ＪＦＥ－ＳＩ | 165,000円 | -8.4% | -16.5% | 4.12% | 12.17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 |
市場注目の銘柄
チャート関連のコラム
