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 |
|---|---|---|---|---|---|---|---|
| 2018/09/14 | 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 |
| 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 |
1701～
1750
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
