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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 1,705 | 1,710 | 1,686 | 1,690 | -25 | -1.5% | 3,800 |
| 2018/08/03 | 1,727 | 1,735 | 1,711 | 1,715 | -23 | -1.3% | 4,800 |
| 2018/08/02 | 1,755 | 1,774 | 1,736 | 1,738 | -21 | -1.2% | 4,700 |
| 2018/08/01 | 1,736 | 1,768 | 1,722 | 1,759 | +15 | +0.9% | 7,000 |
| 2018/07/31 | 1,752 | 1,754 | 1,738 | 1,744 | -40 | -2.2% | 10,500 |
| 2018/07/30 | 1,768 | 1,784 | 1,761 | 1,784 | +16 | +0.9% | 5,100 |
| 2018/07/27 | 1,780 | 1,782 | 1,756 | 1,768 | -6 | -0.3% | 4,500 |
| 2018/07/26 | 1,749 | 1,776 | 1,745 | 1,774 | +42 | +2.4% | 5,300 |
| 2018/07/25 | 1,749 | 1,749 | 1,731 | 1,732 | -17 | -1% | 6,300 |
| 2018/07/24 | 1,770 | 1,780 | 1,749 | 1,749 | -14 | -0.8% | 5,800 |
| 2018/07/23 | 1,760 | 1,800 | 1,759 | 1,763 | +3 | +0.2% | 8,200 |
| 2018/07/20 | 1,782 | 1,782 | 1,741 | 1,760 | -22 | -1.2% | 5,100 |
| 2018/07/19 | 1,764 | 1,785 | 1,760 | 1,782 | +9 | +0.5% | 5,600 |
| 2018/07/18 | 1,768 | 1,786 | 1,760 | 1,773 | +5 | +0.3% | 6,800 |
| 2018/07/17 | 1,719 | 1,775 | 1,710 | 1,768 | +58 | +3.4% | 10,700 |
| 2018/07/13 | 1,701 | 1,713 | 1,701 | 1,710 | +9 | +0.5% | 5,500 |
| 2018/07/12 | 1,696 | 1,720 | 1,696 | 1,701 | +5 | +0.3% | 8,200 |
| 2018/07/11 | 1,679 | 1,707 | 1,675 | 1,696 | +27 | +1.6% | 19,900 |
| 2018/07/10 | 1,706 | 1,722 | 1,669 | 1,669 | -37 | -2.2% | 16,200 |
| 2018/07/09 | 1,698 | 1,708 | 1,687 | 1,706 | +11 | +0.6% | 19,700 |
| 2018/07/06 | 1,689 | 1,699 | 1,682 | 1,695 | +7 | +0.4% | 23,300 |
| 2018/07/05 | 1,692 | 1,707 | 1,684 | 1,688 | -10 | -0.6% | 23,900 |
| 2018/07/04 | 1,668 | 1,702 | 1,668 | 1,698 | +31 | +1.9% | 14,300 |
| 2018/07/03 | 1,652 | 1,671 | 1,652 | 1,667 | +21 | +1.3% | 16,300 |
| 2018/07/02 | 1,692 | 1,698 | 1,646 | 1,646 | -46 | -2.7% | 10,900 |
| 2018/06/29 | 1,701 | 1,724 | 1,682 | 1,692 | -9 | -0.5% | 14,300 |
| 2018/06/28 | 1,730 | 1,730 | 1,691 | 1,701 | -29 | -1.7% | 7,900 |
| 2018/06/27 | 1,707 | 1,731 | 1,704 | 1,730 | +36 | +2.1% | 4,700 |
| 2018/06/26 | 1,739 | 1,739 | 1,672 | 1,694 | -5 | -0.3% | 8,000 |
| 2018/06/25 | 1,774 | 1,774 | 1,698 | 1,699 | -75 | -4.2% | 6,000 |
| 2018/06/22 | 1,784 | 1,785 | 1,752 | 1,774 | -26 | -1.4% | 9,100 |
| 2018/06/21 | 1,754 | 1,800 | 1,745 | 1,800 | +49 | +2.8% | 9,100 |
| 2018/06/20 | 1,835 | 1,842 | 1,742 | 1,751 | -48 | -2.7% | 17,600 |
| 2018/06/19 | 1,771 | 1,930 | 1,768 | 1,799 | +11 | +0.6% | 48,000 |
| 2018/06/18 | 1,783 | 1,798 | 1,771 | 1,788 | +5 | +0.3% | 13,900 |
| 2018/06/15 | 1,781 | 1,805 | 1,768 | 1,783 | +4 | +0.2% | 12,000 |
| 2018/06/14 | 1,762 | 1,779 | 1,761 | 1,779 | +3 | +0.2% | 6,700 |
| 2018/06/13 | 1,749 | 1,787 | 1,748 | 1,776 | +39 | +2.2% | 19,300 |
| 2018/06/12 | 1,718 | 1,749 | 1,707 | 1,737 | +24 | +1.4% | 12,300 |
| 2018/06/11 | 1,699 | 1,716 | 1,689 | 1,713 | +38 | +2.3% | 10,200 |
| 2018/06/08 | 1,667 | 1,684 | 1,667 | 1,675 | +8 | +0.5% | 15,700 |
| 2018/06/07 | 1,647 | 1,667 | 1,638 | 1,667 | +17 | +1% | 12,100 |
| 2018/06/06 | 1,679 | 1,683 | 1,649 | 1,650 | -36 | -2.1% | 9,400 |
| 2018/06/05 | 1,686 | 1,690 | 1,680 | 1,686 | +5 | +0.3% | 5,000 |
| 2018/06/04 | 1,700 | 1,710 | 1,670 | 1,681 | -7 | -0.4% | 16,800 |
| 2018/06/01 | 1,690 | 1,696 | 1,677 | 1,688 | +36 | +2.2% | 16,000 |
| 2018/05/31 | 1,659 | 1,659 | 1,640 | 1,652 | +5 | +0.3% | 9,400 |
| 2018/05/30 | 1,616 | 1,660 | 1,616 | 1,647 | ±0 | ±0% | 31,500 |
| 2018/05/29 | 1,601 | 1,651 | 1,601 | 1,647 | +44 | +2.7% | 18,200 |
| 2018/05/28 | 1,649 | 1,649 | 1,601 | 1,603 | -59 | -3.5% | 15,200 |
1651～
1700
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
