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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 3,470 | 3,540 | 3,370 | 3,460 | +40 | +1.2% | 39,600 |
| 2022/01/27 | 3,550 | 3,625 | 3,390 | 3,420 | -150 | -4.2% | 37,500 |
| 2022/01/26 | 3,570 | 3,660 | 3,555 | 3,570 | -70 | -1.9% | 27,100 |
| 2022/01/25 | 3,750 | 3,750 | 3,590 | 3,640 | -110 | -2.9% | 60,100 |
| 2022/01/24 | 3,730 | 3,795 | 3,690 | 3,750 | -120 | -3.1% | 46,600 |
| 2022/01/21 | 3,800 | 3,880 | 3,795 | 3,870 | +60 | +1.6% | 38,400 |
| 2022/01/20 | 3,775 | 3,860 | 3,760 | 3,810 | +15 | +0.4% | 35,400 |
| 2022/01/19 | 3,945 | 3,975 | 3,780 | 3,795 | -205 | -5.1% | 43,500 |
| 2022/01/18 | 3,825 | 4,055 | 3,795 | 4,000 | +190 | +5% | 31,400 |
| 2022/01/17 | 3,805 | 3,905 | 3,745 | 3,810 | -45 | -1.2% | 53,700 |
| 2022/01/14 | 3,935 | 3,935 | 3,815 | 3,855 | -145 | -3.6% | 58,000 |
| 2022/01/13 | 4,120 | 4,185 | 3,995 | 4,000 | -190 | -4.5% | 32,400 |
| 2022/01/12 | 3,990 | 4,225 | 3,990 | 4,190 | +200 | +5% | 51,800 |
| 2022/01/11 | 3,970 | 4,060 | 3,915 | 3,990 | +90 | +2.3% | 49,600 |
| 2022/01/07 | 4,005 | 4,015 | 3,780 | 3,900 | -120 | -3% | 57,600 |
| 2022/01/06 | 4,140 | 4,150 | 4,000 | 4,020 | -240 | -5.6% | 30,600 |
| 2022/01/05 | 4,365 | 4,410 | 4,230 | 4,260 | -135 | -3.1% | 28,300 |
| 2022/01/04 | 4,380 | 4,400 | 4,270 | 4,395 | +45 | +1% | 11,700 |
| 2021/12/30 | 4,280 | 4,435 | 4,210 | 4,350 | +65 | +1.5% | 19,200 |
| 2021/12/29 | 4,160 | 4,285 | 4,120 | 4,285 | +75 | +1.8% | 26,500 |
| 2021/12/28 | 4,130 | 4,210 | 4,030 | 4,210 | +60 | +1.4% | 34,400 |
| 2021/12/27 | 4,250 | 4,250 | 4,115 | 4,150 | -105 | -2.5% | 25,500 |
| 2021/12/24 | 4,400 | 4,400 | 4,225 | 4,255 | -155 | -3.5% | 29,800 |
| 2021/12/23 | 4,510 | 4,510 | 4,360 | 4,410 | -65 | -1.5% | 19,800 |
| 2021/12/22 | 4,490 | 4,535 | 4,385 | 4,475 | -10 | -0.2% | 24,100 |
| 2021/12/21 | 4,275 | 4,495 | 4,275 | 4,485 | +250 | +5.9% | 37,700 |
| 2021/12/20 | 4,335 | 4,335 | 4,215 | 4,235 | -100 | -2.3% | 20,600 |
| 2021/12/17 | 4,370 | 4,385 | 4,295 | 4,335 | -35 | -0.8% | 28,200 |
| 2021/12/16 | 4,245 | 4,415 | 4,245 | 4,370 | +195 | +4.7% | 30,600 |
| 2021/12/15 | 4,160 | 4,315 | 4,130 | 4,175 | -25 | -0.6% | 31,900 |
| 2021/12/14 | 4,350 | 4,350 | 4,180 | 4,200 | -190 | -4.3% | 32,900 |
| 2021/12/13 | 4,500 | 4,525 | 4,360 | 4,390 | -55 | -1.2% | 24,300 |
| 2021/12/10 | 4,650 | 4,650 | 4,415 | 4,445 | -225 | -4.8% | 37,400 |
| 2021/12/09 | 4,620 | 4,690 | 4,570 | 4,670 | +70 | +1.5% | 36,400 |
| 2021/12/08 | 4,470 | 4,600 | 4,440 | 4,600 | +185 | +4.2% | 48,400 |
| 2021/12/07 | 4,290 | 4,415 | 4,290 | 4,415 | +125 | +2.9% | 17,000 |
| 2021/12/06 | 4,390 | 4,390 | 4,275 | 4,290 | -100 | -2.3% | 21,700 |
| 2021/12/03 | 4,175 | 4,390 | 4,165 | 4,390 | +215 | +5.1% | 31,500 |
| 2021/12/02 | 4,240 | 4,335 | 4,175 | 4,175 | -70 | -1.6% | 32,500 |
| 2021/12/01 | 4,375 | 4,395 | 4,095 | 4,245 | -140 | -3.2% | 60,500 |
| 2021/11/30 | 4,360 | 4,490 | 4,360 | 4,385 | +80 | +1.9% | 37,800 |
| 2021/11/29 | 4,300 | 4,435 | 4,300 | 4,305 | -65 | -1.5% | 32,000 |
| 2021/11/26 | 4,495 | 4,500 | 4,370 | 4,370 | -95 | -2.1% | 37,500 |
| 2021/11/25 | 4,370 | 4,490 | 4,325 | 4,465 | +95 | +2.2% | 32,000 |
| 2021/11/24 | 4,355 | 4,375 | 4,250 | 4,370 | +25 | +0.6% | 28,400 |
| 2021/11/22 | 4,310 | 4,380 | 4,255 | 4,345 | +45 | +1% | 21,900 |
| 2021/11/19 | 4,285 | 4,310 | 4,200 | 4,300 | +15 | +0.4% | 28,900 |
| 2021/11/18 | 4,320 | 4,320 | 4,195 | 4,285 | -35 | -0.8% | 28,200 |
| 2021/11/17 | 4,345 | 4,345 | 4,255 | 4,320 | +5 | +0.1% | 20,800 |
| 2021/11/16 | 4,315 | 4,340 | 4,280 | 4,315 | +55 | +1.3% | 19,700 |
801～
850
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
