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 |
|---|---|---|---|---|---|---|---|
| 2018/10/18 | 1,710 | 1,711 | 1,676 | 1,677 | -28 | -1.6% | 18,300 |
| 2018/10/17 | 1,720 | 1,720 | 1,690 | 1,705 | +9 | +0.5% | 21,800 |
| 2018/10/16 | 1,689 | 1,701 | 1,663 | 1,696 | +7 | +0.4% | 26,700 |
| 2018/10/15 | 1,700 | 1,704 | 1,680 | 1,689 | -8 | -0.5% | 26,300 |
| 2018/10/12 | 1,690 | 1,705 | 1,666 | 1,697 | +7 | +0.4% | 25,300 |
| 2018/10/11 | 1,697 | 1,697 | 1,666 | 1,690 | -17 | -1% | 28,100 |
| 2018/10/10 | 1,703 | 1,714 | 1,677 | 1,707 | +4 | +0.2% | 11,200 |
| 2018/10/09 | 1,696 | 1,709 | 1,686 | 1,703 | -4 | -0.2% | 25,100 |
| 2018/10/05 | 1,695 | 1,720 | 1,695 | 1,707 | -8 | -0.5% | 14,600 |
| 2018/10/04 | 1,687 | 1,721 | 1,687 | 1,715 | +9 | +0.5% | 11,700 |
| 2018/10/03 | 1,710 | 1,724 | 1,694 | 1,706 | -6 | -0.4% | 10,100 |
| 2018/10/02 | 1,750 | 1,751 | 1,710 | 1,712 | -27 | -1.6% | 15,600 |
| 2018/10/01 | 1,749 | 1,787 | 1,736 | 1,739 | +7 | +0.4% | 13,600 |
| 2018/09/28 | 1,760 | 1,783 | 1,728 | 1,732 | -26 | -1.5% | 17,000 |
| 2018/09/27 | 1,850 | 1,850 | 1,739 | 1,758 | -99 | -5.3% | 22,600 |
| 2018/09/26 | 1,817 | 1,860 | 1,780 | 1,857 | +30 | +1.6% | 29,100 |
| 2018/09/25 | 1,730 | 1,827 | 1,727 | 1,827 | +85 | +4.9% | 50,300 |
| 2018/09/21 | 1,746 | 1,755 | 1,735 | 1,742 | -1 | -0.1% | 18,100 |
| 2018/09/20 | 1,749 | 1,758 | 1,731 | 1,743 | +6 | +0.3% | 16,000 |
| 2018/09/19 | 1,721 | 1,745 | 1,717 | 1,737 | +16 | +0.9% | 14,200 |
| 2018/09/18 | 1,707 | 1,732 | 1,705 | 1,721 | +14 | +0.8% | 13,400 |
| 2018/09/14 | 1,719 | 1,736 | 1,704 | 1,707 | -12 | -0.7% | 21,100 |
| 2018/09/13 | 1,718 | 1,728 | 1,710 | 1,719 | +14 | +0.8% | 8,400 |
| 2018/09/12 | 1,737 | 1,737 | 1,704 | 1,705 | -23 | -1.3% | 8,300 |
| 2018/09/11 | 1,713 | 1,730 | 1,712 | 1,728 | +19 | +1.1% | 7,500 |
| 2018/09/10 | 1,738 | 1,738 | 1,703 | 1,709 | +3 | +0.2% | 11,000 |
| 2018/09/07 | 1,702 | 1,709 | 1,694 | 1,706 | +5 | +0.3% | 10,700 |
| 2018/09/06 | 1,701 | 1,727 | 1,630 | 1,701 | ±0 | ±0% | 28,000 |
| 2018/09/05 | 1,699 | 1,725 | 1,699 | 1,701 | +2 | +0.1% | 7,200 |
| 2018/09/04 | 1,714 | 1,743 | 1,699 | 1,699 | -4 | -0.2% | 12,100 |
| 2018/09/03 | 1,713 | 1,714 | 1,692 | 1,703 | ±0 | ±0% | 6,800 |
| 2018/08/31 | 1,727 | 1,727 | 1,703 | 1,703 | -24 | -1.4% | 9,800 |
| 2018/08/30 | 1,759 | 1,759 | 1,720 | 1,727 | -20 | -1.1% | 6,000 |
| 2018/08/29 | 1,724 | 1,747 | 1,721 | 1,747 | +33 | +1.9% | 10,900 |
| 2018/08/28 | 1,725 | 1,725 | 1,714 | 1,714 | -11 | -0.6% | 4,600 |
| 2018/08/27 | 1,724 | 1,735 | 1,713 | 1,725 | +1 | +0.1% | 3,900 |
| 2018/08/24 | 1,691 | 1,748 | 1,691 | 1,724 | +33 | +2% | 12,200 |
| 2018/08/23 | 1,690 | 1,737 | 1,690 | 1,691 | +41 | +2.5% | 18,300 |
| 2018/08/22 | 1,636 | 1,660 | 1,632 | 1,650 | +14 | +0.9% | 5,400 |
| 2018/08/21 | 1,668 | 1,668 | 1,636 | 1,636 | -2 | -0.1% | 4,000 |
| 2018/08/20 | 1,696 | 1,696 | 1,630 | 1,638 | -43 | -2.6% | 7,100 |
| 2018/08/17 | 1,712 | 1,712 | 1,677 | 1,681 | -30 | -1.8% | 6,400 |
| 2018/08/16 | 1,739 | 1,739 | 1,709 | 1,711 | -18 | -1% | 3,400 |
| 2018/08/15 | 1,745 | 1,745 | 1,724 | 1,729 | -9 | -0.5% | 6,000 |
| 2018/08/14 | 1,700 | 1,760 | 1,700 | 1,738 | ±0 | ±0% | 9,200 |
| 2018/08/13 | 1,785 | 1,790 | 1,690 | 1,738 | +113 | +7% | 48,900 |
| 2018/08/10 | 1,658 | 1,695 | 1,619 | 1,625 | -48 | -2.9% | 11,600 |
| 2018/08/09 | 1,700 | 1,700 | 1,669 | 1,673 | -27 | -1.6% | 6,800 |
| 2018/08/08 | 1,681 | 1,709 | 1,681 | 1,700 | -4 | -0.2% | 7,200 |
| 2018/08/07 | 1,675 | 1,704 | 1,675 | 1,704 | +14 | +0.8% | 5,600 |
1601～
1650
件表示中 / 4912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 | 206,500円 | +8.2% | +7.6% | 3.00% | 13.61倍 | 2.47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 |
| アバントＧ | 152,800円 | +17.9% | +18.9% | 1.64% | 16.65倍 | 4.01倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| ベース | 328,000円 | +13.9% | +19.8% | 3.57% | 14.03倍 | 4.58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 |
| ミロク情報 | 180,800円 | +6.2% | +6.4% | 3.32% | 11.04倍 | 1.85倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| エイベックス | 122,500円 | -1.3% | - | 4.08% | 43.27倍 | 1.04倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
市場注目の銘柄
チャート関連のコラム
