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 |
|---|---|---|---|---|---|---|---|
| 2018/07/05 | 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 |
| 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 |
1751～
1800
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
