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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 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 |
| 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 |
701～
750
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
