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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 4,460 | 4,620 | 4,405 | 4,405 | +5 | +0.1% | 267,900 |
| 2022/03/17 | 4,360 | 4,430 | 4,265 | 4,400 | +75 | +1.7% | 55,200 |
| 2022/03/16 | 4,270 | 4,345 | 4,225 | 4,325 | +20 | +0.5% | 37,300 |
| 2022/03/15 | 4,200 | 4,310 | 4,105 | 4,305 | +10 | +0.2% | 42,200 |
| 2022/03/14 | 4,610 | 4,610 | 4,285 | 4,295 | -295 | -6.4% | 49,300 |
| 2022/03/11 | 4,565 | 4,625 | 4,500 | 4,590 | -5 | -0.1% | 55,900 |
| 2022/03/10 | 4,535 | 4,630 | 4,515 | 4,595 | +130 | +2.9% | 39,400 |
| 2022/03/09 | 4,495 | 4,505 | 4,345 | 4,465 | -30 | -0.7% | 52,600 |
| 2022/03/08 | 4,465 | 4,600 | 4,465 | 4,495 | -50 | -1.1% | 37,400 |
| 2022/03/07 | 4,590 | 4,635 | 4,495 | 4,545 | -45 | -1% | 51,800 |
| 2022/03/04 | 4,780 | 4,785 | 4,560 | 4,590 | -190 | -4% | 54,200 |
| 2022/03/03 | 4,750 | 4,840 | 4,730 | 4,780 | +50 | +1.1% | 44,300 |
| 2022/03/02 | 4,700 | 4,770 | 4,555 | 4,730 | +50 | +1.1% | 40,000 |
| 2022/03/01 | 4,530 | 4,695 | 4,530 | 4,680 | +150 | +3.3% | 44,300 |
| 2022/02/28 | 4,450 | 4,530 | 4,405 | 4,530 | +80 | +1.8% | 48,200 |
| 2022/02/25 | 4,255 | 4,455 | 4,255 | 4,450 | +215 | +5.1% | 45,800 |
| 2022/02/24 | 4,210 | 4,255 | 4,175 | 4,235 | +65 | +1.6% | 38,000 |
| 2022/02/22 | 4,145 | 4,310 | 4,125 | 4,170 | +95 | +2.3% | 62,000 |
| 2022/02/21 | 4,075 | 4,150 | 4,015 | 4,075 | -40 | -1% | 33,500 |
| 2022/02/18 | 4,005 | 4,165 | 3,990 | 4,115 | -5 | -0.1% | 34,900 |
| 2022/02/17 | 4,100 | 4,150 | 4,030 | 4,120 | +55 | +1.4% | 27,700 |
| 2022/02/16 | 4,120 | 4,150 | 4,000 | 4,065 | +10 | +0.2% | 27,200 |
| 2022/02/15 | 3,900 | 4,065 | 3,860 | 4,055 | +155 | +4% | 52,100 |
| 2022/02/14 | 4,005 | 4,005 | 3,830 | 3,900 | -175 | -4.3% | 44,900 |
| 2022/02/10 | 3,985 | 4,075 | 3,965 | 4,075 | +115 | +2.9% | 32,100 |
| 2022/02/09 | 3,865 | 3,980 | 3,865 | 3,960 | +115 | +3% | 27,900 |
| 2022/02/08 | 3,800 | 3,855 | 3,760 | 3,845 | +75 | +2% | 23,000 |
| 2022/02/07 | 3,715 | 3,805 | 3,705 | 3,770 | +55 | +1.5% | 28,100 |
| 2022/02/04 | 3,535 | 3,730 | 3,520 | 3,715 | +185 | +5.2% | 40,500 |
| 2022/02/03 | 3,745 | 3,745 | 3,505 | 3,530 | -285 | -7.5% | 41,400 |
| 2022/02/02 | 3,660 | 3,820 | 3,640 | 3,815 | +185 | +5.1% | 28,600 |
| 2022/02/01 | 3,660 | 3,760 | 3,595 | 3,630 | +15 | +0.4% | 31,000 |
| 2022/01/31 | 3,465 | 3,625 | 3,465 | 3,615 | +155 | +4.5% | 18,100 |
| 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 |
851～
900
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
