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 |
|---|---|---|---|---|---|---|---|
| 2022/01/04 | 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 |
| 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 |
901～
950
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
