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 |
|---|---|---|---|---|---|---|---|
| 2018/05/25 | 1,657 | 1,666 | 1,642 | 1,662 | -5 | -0.3% | 4,800 |
| 2018/05/24 | 1,693 | 1,693 | 1,664 | 1,667 | -31 | -1.8% | 10,600 |
| 2018/05/23 | 1,690 | 1,708 | 1,689 | 1,698 | +8 | +0.5% | 7,000 |
| 2018/05/22 | 1,728 | 1,728 | 1,687 | 1,690 | -31 | -1.8% | 7,100 |
| 2018/05/21 | 1,720 | 1,739 | 1,702 | 1,721 | +7 | +0.4% | 15,400 |
| 2018/05/18 | 1,693 | 1,715 | 1,678 | 1,714 | +14 | +0.8% | 11,500 |
| 2018/05/17 | 1,686 | 1,705 | 1,651 | 1,700 | +14 | +0.8% | 21,600 |
| 2018/05/16 | 1,687 | 1,705 | 1,678 | 1,686 | -24 | -1.4% | 9,600 |
| 2018/05/15 | 1,720 | 1,720 | 1,677 | 1,710 | -10 | -0.6% | 17,800 |
| 2018/05/14 | 1,701 | 1,720 | 1,686 | 1,720 | ±0 | ±0% | 21,400 |
| 2018/05/11 | 1,700 | 1,727 | 1,700 | 1,720 | +13 | +0.8% | 16,300 |
| 2018/05/10 | 1,741 | 1,775 | 1,634 | 1,707 | -97 | -5.4% | 57,500 |
| 2018/05/09 | 1,813 | 1,834 | 1,790 | 1,804 | -9 | -0.5% | 25,300 |
| 2018/05/08 | 1,795 | 1,818 | 1,786 | 1,813 | +29 | +1.6% | 26,200 |
| 2018/05/07 | 1,745 | 1,784 | 1,740 | 1,784 | +49 | +2.8% | 26,800 |
| 2018/05/02 | 1,720 | 1,739 | 1,704 | 1,735 | +26 | +1.5% | 18,000 |
| 2018/05/01 | 1,716 | 1,716 | 1,670 | 1,709 | -8 | -0.5% | 15,300 |
| 2018/04/27 | 1,700 | 1,717 | 1,670 | 1,717 | +17 | +1% | 24,100 |
| 2018/04/26 | 1,664 | 1,701 | 1,656 | 1,700 | +57 | +3.5% | 22,100 |
| 2018/04/25 | 1,663 | 1,675 | 1,638 | 1,643 | -34 | -2% | 21,100 |
| 2018/04/24 | 1,646 | 1,680 | 1,637 | 1,677 | +42 | +2.6% | 18,600 |
| 2018/04/23 | 1,640 | 1,678 | 1,625 | 1,635 | +34 | +2.1% | 34,500 |
| 2018/04/20 | 1,600 | 1,602 | 1,585 | 1,601 | +1 | +0.1% | 6,700 |
| 2018/04/19 | 1,604 | 1,607 | 1,591 | 1,600 | +4 | +0.3% | 4,600 |
| 2018/04/18 | 1,566 | 1,596 | 1,562 | 1,596 | +30 | +1.9% | 14,300 |
| 2018/04/17 | 1,555 | 1,570 | 1,547 | 1,566 | +11 | +0.7% | 23,400 |
| 2018/04/16 | 1,546 | 1,555 | 1,541 | 1,555 | -6 | -0.4% | 6,300 |
| 2018/04/13 | 1,580 | 1,580 | 1,544 | 1,561 | -14 | -0.9% | 10,600 |
| 2018/04/12 | 1,528 | 1,575 | 1,520 | 1,575 | +66 | +4.4% | 20,700 |
| 2018/04/11 | 1,536 | 1,536 | 1,502 | 1,509 | -18 | -1.2% | 15,500 |
| 2018/04/10 | 1,506 | 1,535 | 1,499 | 1,527 | +30 | +2% | 22,700 |
| 2018/04/09 | 1,491 | 1,497 | 1,471 | 1,497 | +6 | +0.4% | 12,400 |
| 2018/04/06 | 1,518 | 1,520 | 1,480 | 1,491 | -24 | -1.6% | 6,500 |
| 2018/04/05 | 1,516 | 1,518 | 1,488 | 1,515 | -1 | -0.1% | 11,000 |
| 2018/04/04 | 1,530 | 1,538 | 1,513 | 1,516 | -1 | -0.1% | 16,500 |
| 2018/04/03 | 1,484 | 1,518 | 1,467 | 1,517 | +63 | +4.3% | 36,900 |
| 2018/04/02 | 1,469 | 1,469 | 1,444 | 1,454 | +2 | +0.1% | 6,800 |
| 2018/03/30 | 1,457 | 1,458 | 1,445 | 1,452 | +4 | +0.3% | 4,600 |
| 2018/03/29 | 1,453 | 1,454 | 1,425 | 1,448 | +14 | +1% | 9,900 |
| 2018/03/28 | 1,412 | 1,439 | 1,397 | 1,434 | -12 | -0.8% | 12,600 |
| 2018/03/27 | 1,434 | 1,456 | 1,428 | 1,446 | +31 | +2.2% | 26,200 |
| 2018/03/26 | 1,407 | 1,418 | 1,397 | 1,415 | +7 | +0.5% | 17,900 |
| 2018/03/23 | 1,443 | 1,455 | 1,408 | 1,408 | -65 | -4.4% | 26,500 |
| 2018/03/22 | 1,452 | 1,473 | 1,452 | 1,473 | +21 | +1.4% | 10,300 |
| 2018/03/20 | 1,452 | 1,452 | 1,426 | 1,452 | -1 | -0.1% | 17,900 |
| 2018/03/19 | 1,462 | 1,463 | 1,421 | 1,453 | -14 | -1% | 14,500 |
| 2018/03/16 | 1,501 | 1,501 | 1,455 | 1,467 | -18 | -1.2% | 11,700 |
| 2018/03/15 | 1,480 | 1,486 | 1,467 | 1,485 | +10 | +0.7% | 11,100 |
| 2018/03/14 | 1,477 | 1,477 | 1,465 | 1,475 | -2 | -0.1% | 5,200 |
| 2018/03/13 | 1,462 | 1,478 | 1,460 | 1,477 | +7 | +0.5% | 8,700 |
1701～
1750
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
