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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 4,195 | 4,285 | 4,185 | 4,260 | +115 | +2.8% | 25,900 |
| 2021/11/12 | 4,070 | 4,155 | 4,070 | 4,145 | +75 | +1.8% | 21,500 |
| 2021/11/11 | 4,175 | 4,175 | 4,055 | 4,070 | -105 | -2.5% | 20,100 |
| 2021/11/10 | 4,085 | 4,205 | 4,085 | 4,175 | +90 | +2.2% | 26,800 |
| 2021/11/09 | 4,070 | 4,125 | 4,030 | 4,085 | +15 | +0.4% | 30,700 |
| 2021/11/08 | 4,170 | 4,170 | 4,060 | 4,070 | -75 | -1.8% | 28,600 |
| 2021/11/05 | 4,080 | 4,150 | 4,005 | 4,145 | +60 | +1.5% | 34,900 |
| 2021/11/04 | 4,050 | 4,115 | 3,955 | 4,085 | +65 | +1.6% | 30,000 |
| 2021/11/02 | 3,935 | 4,085 | 3,890 | 4,020 | +60 | +1.5% | 42,200 |
| 2021/11/01 | 3,950 | 3,980 | 3,770 | 3,960 | +20 | +0.5% | 50,000 |
| 2021/10/29 | 3,800 | 3,955 | 3,785 | 3,940 | +155 | +4.1% | 46,800 |
| 2021/10/28 | 3,785 | 3,825 | 3,720 | 3,785 | -15 | -0.4% | 125,000 |
| 2021/10/27 | 3,855 | 3,865 | 3,800 | 3,800 | -40 | -1% | 29,200 |
| 2021/10/26 | 3,955 | 4,000 | 3,815 | 3,840 | +25 | +0.7% | 56,100 |
| 2021/10/25 | 3,850 | 3,925 | 3,780 | 3,815 | -100 | -2.6% | 42,800 |
| 2021/10/22 | 3,865 | 3,935 | 3,810 | 3,915 | +50 | +1.3% | 46,600 |
| 2021/10/21 | 3,850 | 3,940 | 3,805 | 3,865 | -25 | -0.6% | 88,000 |
| 2021/10/20 | 3,645 | 3,900 | 3,610 | 3,890 | +510 | +15.1% | 193,800 |
| 2021/10/19 | 3,400 | 3,435 | 3,375 | 3,380 | -20 | -0.6% | 13,400 |
| 2021/10/18 | 3,370 | 3,435 | 3,305 | 3,400 | +40 | +1.2% | 21,800 |
| 2021/10/15 | 3,280 | 3,385 | 3,270 | 3,360 | +95 | +2.9% | 17,100 |
| 2021/10/14 | 3,300 | 3,355 | 3,265 | 3,265 | -10 | -0.3% | 18,200 |
| 2021/10/13 | 3,290 | 3,300 | 3,275 | 3,275 | -15 | -0.5% | 17,900 |
| 2021/10/12 | 3,355 | 3,415 | 3,290 | 3,290 | -90 | -2.7% | 34,300 |
| 2021/10/11 | 3,245 | 3,390 | 3,215 | 3,380 | +135 | +4.2% | 27,700 |
| 2021/10/08 | 3,145 | 3,255 | 3,130 | 3,245 | +195 | +6.4% | 41,600 |
| 2021/10/07 | 3,020 | 3,110 | 3,020 | 3,050 | +10 | +0.3% | 21,000 |
| 2021/10/06 | 3,075 | 3,125 | 3,035 | 3,040 | -20 | -0.7% | 21,700 |
| 2021/10/05 | 3,020 | 3,060 | 2,959 | 3,060 | -25 | -0.8% | 39,500 |
| 2021/10/04 | 3,140 | 3,145 | 3,075 | 3,085 | -55 | -1.8% | 23,900 |
| 2021/10/01 | 3,115 | 3,185 | 3,090 | 3,140 | +5 | +0.2% | 22,000 |
| 2021/09/30 | 3,225 | 3,260 | 3,125 | 3,135 | -90 | -2.8% | 36,100 |
| 2021/09/29 | 3,245 | 3,245 | 3,085 | 3,225 | -65 | -2% | 53,200 |
| 2021/09/28 | 3,350 | 3,350 | 3,215 | 3,290 | -45 | -1.3% | 54,900 |
| 2021/09/27 | 3,385 | 3,420 | 3,325 | 3,335 | -60 | -1.8% | 35,200 |
| 2021/09/24 | 3,345 | 3,430 | 3,315 | 3,395 | +150 | +4.6% | 49,100 |
| 2021/09/22 | 3,425 | 3,425 | 3,245 | 3,245 | -235 | -6.8% | 46,800 |
| 2021/09/21 | 3,450 | 3,500 | 3,355 | 3,480 | -5 | -0.1% | 31,200 |
| 2021/09/17 | 3,485 | 3,505 | 3,425 | 3,485 | -25 | -0.7% | 35,900 |
| 2021/09/16 | 3,505 | 3,525 | 3,425 | 3,510 | +5 | +0.1% | 26,200 |
| 2021/09/15 | 3,545 | 3,565 | 3,455 | 3,505 | -15 | -0.4% | 38,200 |
| 2021/09/14 | 3,515 | 3,520 | 3,465 | 3,520 | +55 | +1.6% | 33,000 |
| 2021/09/13 | 3,380 | 3,525 | 3,360 | 3,465 | +80 | +2.4% | 54,900 |
| 2021/09/10 | 3,375 | 3,430 | 3,290 | 3,385 | +25 | +0.7% | 41,500 |
| 2021/09/09 | 3,320 | 3,390 | 3,285 | 3,360 | +40 | +1.2% | 29,000 |
| 2021/09/08 | 3,260 | 3,330 | 3,240 | 3,320 | +55 | +1.7% | 27,200 |
| 2021/09/07 | 3,165 | 3,265 | 3,165 | 3,265 | +80 | +2.5% | 23,700 |
| 2021/09/06 | 3,170 | 3,190 | 3,140 | 3,185 | +20 | +0.6% | 13,500 |
| 2021/09/03 | 3,105 | 3,180 | 3,090 | 3,165 | +60 | +1.9% | 21,700 |
| 2021/09/02 | 3,135 | 3,150 | 3,085 | 3,105 | -20 | -0.6% | 17,800 |
851～
900
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 | 197,500円 | +7.5% | +6.1% | 2.78% | 14.26倍 | 2.50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 | 76,300円 | -12.5% | -39.2% | 4.59% | 28.45倍 | 2.57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 | 90,000円 | +27.7% | +32.0% | 0.00% | 20.73倍 | 3.26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 | 166,700円 | -8.4% | -16.5% | 4.08% | 12.30倍 | 1.59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
