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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,760 | 1,789 | 1,759 | 1,784 | +60 | +3.5% | 68,500 |
| 2023/12/08 | 1,722 | 1,735 | 1,715 | 1,724 | -1 | -0.1% | 33,900 |
| 2023/12/07 | 1,720 | 1,727 | 1,714 | 1,725 | +3 | +0.2% | 41,300 |
| 2023/12/06 | 1,697 | 1,722 | 1,697 | 1,722 | +26 | +1.5% | 57,700 |
| 2023/12/05 | 1,711 | 1,739 | 1,696 | 1,696 | -33 | -1.9% | 44,800 |
| 2023/12/04 | 1,691 | 1,731 | 1,682 | 1,729 | +36 | +2.1% | 78,700 |
| 2023/12/01 | 1,689 | 1,700 | 1,668 | 1,693 | -2 | -0.1% | 67,800 |
| 2023/11/30 | 1,721 | 1,725 | 1,689 | 1,695 | -28 | -1.6% | 85,200 |
| 2023/11/29 | 1,715 | 1,729 | 1,715 | 1,723 | +8 | +0.5% | 80,400 |
| 2023/11/28 | 1,710 | 1,718 | 1,708 | 1,715 | +7 | +0.4% | 56,400 |
| 2023/11/27 | 1,711 | 1,720 | 1,701 | 1,708 | +2 | +0.1% | 57,900 |
| 2023/11/24 | 1,712 | 1,721 | 1,706 | 1,706 | -3 | -0.2% | 65,800 |
| 2023/11/22 | 1,726 | 1,726 | 1,709 | 1,709 | -8 | -0.5% | 38,600 |
| 2023/11/21 | 1,710 | 1,721 | 1,699 | 1,717 | +7 | +0.4% | 54,800 |
| 2023/11/20 | 1,722 | 1,740 | 1,710 | 1,710 | ±0 | ±0% | 50,700 |
| 2023/11/17 | 1,721 | 1,730 | 1,699 | 1,710 | -11 | -0.6% | 41,600 |
| 2023/11/16 | 1,751 | 1,752 | 1,707 | 1,721 | -47 | -2.7% | 29,300 |
| 2023/11/15 | 1,765 | 1,783 | 1,754 | 1,768 | +3 | +0.2% | 44,100 |
| 2023/11/14 | 1,779 | 1,779 | 1,745 | 1,765 | ±0 | ±0% | 28,200 |
| 2023/11/13 | 1,758 | 1,783 | 1,744 | 1,765 | +7 | +0.4% | 95,100 |
| 2023/11/10 | 1,749 | 1,765 | 1,739 | 1,758 | -7 | -0.4% | 27,900 |
| 2023/11/09 | 1,740 | 1,767 | 1,732 | 1,765 | +26 | +1.5% | 57,900 |
| 2023/11/08 | 1,750 | 1,768 | 1,712 | 1,739 | -5 | -0.3% | 44,400 |
| 2023/11/07 | 1,722 | 1,746 | 1,713 | 1,744 | +12 | +0.7% | 61,200 |
| 2023/11/06 | 1,710 | 1,740 | 1,691 | 1,732 | +57 | +3.4% | 132,700 |
| 2023/11/02 | 1,693 | 1,719 | 1,675 | 1,675 | +2 | +0.1% | 110,500 |
| 2023/11/01 | 1,706 | 1,712 | 1,669 | 1,673 | -22 | -1.3% | 79,800 |
| 2023/10/31 | 1,676 | 1,698 | 1,652 | 1,695 | +19 | +1.1% | 43,800 |
| 2023/10/30 | 1,678 | 1,690 | 1,654 | 1,676 | -23 | -1.4% | 49,200 |
| 2023/10/27 | 1,698 | 1,705 | 1,669 | 1,699 | +33 | +2% | 69,400 |
| 2023/10/26 | 1,690 | 1,701 | 1,655 | 1,666 | -44 | -2.6% | 51,400 |
| 2023/10/25 | 1,740 | 1,750 | 1,704 | 1,710 | -10 | -0.6% | 99,500 |
| 2023/10/24 | 1,750 | 1,769 | 1,662 | 1,720 | +31 | +1.8% | 184,900 |
| 2023/10/23 | 1,723 | 1,741 | 1,688 | 1,689 | -51 | -2.9% | 44,100 |
| 2023/10/20 | 1,748 | 1,758 | 1,733 | 1,740 | -15 | -0.9% | 24,600 |
| 2023/10/19 | 1,755 | 1,779 | 1,742 | 1,755 | -47 | -2.6% | 32,200 |
| 2023/10/18 | 1,802 | 1,802 | 1,770 | 1,802 | +8 | +0.4% | 24,600 |
| 2023/10/17 | 1,789 | 1,813 | 1,775 | 1,794 | +18 | +1% | 30,400 |
| 2023/10/16 | 1,755 | 1,777 | 1,743 | 1,776 | +12 | +0.7% | 49,500 |
| 2023/10/13 | 1,776 | 1,782 | 1,754 | 1,764 | -38 | -2.1% | 63,300 |
| 2023/10/12 | 1,787 | 1,813 | 1,778 | 1,802 | +24 | +1.3% | 40,000 |
| 2023/10/11 | 1,818 | 1,835 | 1,778 | 1,778 | -50 | -2.7% | 34,000 |
| 2023/10/10 | 1,798 | 1,875 | 1,786 | 1,828 | +63 | +3.6% | 110,900 |
| 2023/10/06 | 1,744 | 1,774 | 1,721 | 1,765 | +22 | +1.3% | 36,100 |
| 2023/10/05 | 1,694 | 1,750 | 1,694 | 1,743 | +49 | +2.9% | 44,300 |
| 2023/10/04 | 1,726 | 1,726 | 1,677 | 1,694 | -63 | -3.6% | 58,000 |
| 2023/10/03 | 1,759 | 1,766 | 1,726 | 1,757 | +21 | +1.2% | 44,800 |
| 2023/10/02 | 1,754 | 1,794 | 1,732 | 1,736 | -5 | -0.3% | 63,400 |
| 2023/09/29 | 1,721 | 1,770 | 1,715 | 1,741 | +28 | +1.6% | 61,600 |
| 2023/09/28 | 1,677 | 1,723 | 1,677 | 1,713 | +20 | +1.2% | 82,200 |
101～
150
件表示中 / 4666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 | 194,200円 | +7.5% | +6.1% | 2.83% | 14.12倍 | 2.62倍 |
|
ＥＣサイト構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローシステム等展開 |
| プロトコーポ | 131,300円 | +1.4% | -0.6% | 3.81% | 9.49倍 | 1.12倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
| ボードルア | 338,000円 | +35.1% | - | 0.00% | 34.61倍 | 12.73倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| ブロドリーフ | 53,200円 | +14.4% | - | 0.19% | 1182.22倍 | 2.11倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| 福井コンピ | 246,500円 | +0.1% | -4.3% | 2.84% | 14.27倍 | 2.09倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
市場注目の銘柄
チャート関連のコラム
