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 |
|---|---|---|---|---|---|---|---|
| 2017/12/26 | 1,560 | 1,582 | 1,553 | 1,582 | +26 | +1.7% | 7,800 |
| 2017/12/25 | 1,546 | 1,557 | 1,544 | 1,556 | +10 | +0.6% | 9,400 |
| 2017/12/22 | 1,542 | 1,548 | 1,531 | 1,546 | +9 | +0.6% | 5,800 |
| 2017/12/21 | 1,534 | 1,537 | 1,524 | 1,537 | -4 | -0.3% | 6,200 |
| 2017/12/20 | 1,537 | 1,541 | 1,528 | 1,541 | +4 | +0.3% | 8,600 |
| 2017/12/19 | 1,545 | 1,545 | 1,537 | 1,537 | -7 | -0.5% | 5,400 |
| 2017/12/18 | 1,553 | 1,553 | 1,542 | 1,544 | -5 | -0.3% | 4,500 |
| 2017/12/15 | 1,547 | 1,550 | 1,536 | 1,549 | +2 | +0.1% | 7,100 |
| 2017/12/14 | 1,544 | 1,547 | 1,534 | 1,547 | +3 | +0.2% | 6,600 |
| 2017/12/13 | 1,548 | 1,548 | 1,533 | 1,544 | +9 | +0.6% | 6,700 |
| 2017/12/12 | 1,546 | 1,546 | 1,534 | 1,535 | -9 | -0.6% | 5,300 |
| 2017/12/11 | 1,539 | 1,544 | 1,535 | 1,544 | +12 | +0.8% | 6,300 |
| 2017/12/08 | 1,512 | 1,545 | 1,512 | 1,532 | -17 | -1.1% | 19,700 |
| 2017/12/07 | 1,553 | 1,555 | 1,545 | 1,549 | -4 | -0.3% | 10,700 |
| 2017/12/06 | 1,551 | 1,566 | 1,548 | 1,553 | -2 | -0.1% | 11,900 |
| 2017/12/05 | 1,544 | 1,560 | 1,533 | 1,555 | -13 | -0.8% | 19,300 |
| 2017/12/04 | 1,572 | 1,579 | 1,561 | 1,568 | -4 | -0.3% | 10,200 |
| 2017/12/01 | 1,541 | 1,587 | 1,541 | 1,572 | +1 | +0.1% | 19,900 |
| 2017/11/30 | 1,559 | 1,579 | 1,539 | 1,571 | +6 | +0.4% | 10,300 |
| 2017/11/29 | 1,570 | 1,570 | 1,560 | 1,565 | +6 | +0.4% | 3,300 |
| 2017/11/28 | 1,588 | 1,588 | 1,552 | 1,559 | -10 | -0.6% | 8,000 |
| 2017/11/27 | 1,594 | 1,594 | 1,557 | 1,569 | +55 | +3.6% | 15,200 |
| 2017/11/24 | 1,525 | 1,535 | 1,514 | 1,514 | -14 | -0.9% | 7,800 |
| 2017/11/22 | 1,543 | 1,548 | 1,525 | 1,528 | -20 | -1.3% | 5,200 |
| 2017/11/21 | 1,577 | 1,577 | 1,548 | 1,548 | -15 | -1% | 6,200 |
| 2017/11/20 | 1,540 | 1,569 | 1,539 | 1,563 | +33 | +2.2% | 12,800 |
| 2017/11/17 | 1,541 | 1,552 | 1,520 | 1,530 | -8 | -0.5% | 11,800 |
| 2017/11/16 | 1,531 | 1,550 | 1,525 | 1,538 | -15 | -1% | 10,100 |
| 2017/11/15 | 1,562 | 1,562 | 1,460 | 1,553 | -11 | -0.7% | 27,300 |
| 2017/11/14 | 1,576 | 1,576 | 1,560 | 1,564 | -19 | -1.2% | 10,400 |
| 2017/11/13 | 1,552 | 1,586 | 1,552 | 1,583 | +16 | +1% | 9,500 |
| 2017/11/10 | 1,565 | 1,582 | 1,552 | 1,567 | -34 | -2.1% | 9,600 |
| 2017/11/09 | 1,599 | 1,605 | 1,582 | 1,601 | +2 | +0.1% | 16,300 |
| 2017/11/08 | 1,598 | 1,606 | 1,585 | 1,599 | ±0 | ±0% | 10,000 |
| 2017/11/07 | 1,593 | 1,610 | 1,573 | 1,599 | -6 | -0.4% | 23,900 |
| 2017/11/06 | 1,602 | 1,625 | 1,593 | 1,605 | -2 | -0.1% | 28,400 |
| 2017/11/02 | 1,629 | 1,629 | 1,597 | 1,607 | -13 | -0.8% | 21,000 |
| 2017/11/01 | 1,662 | 1,662 | 1,603 | 1,620 | -42 | -2.5% | 33,300 |
| 2017/10/31 | 1,626 | 1,667 | 1,625 | 1,662 | +36 | +2.2% | 17,600 |
| 2017/10/30 | 1,617 | 1,626 | 1,612 | 1,626 | +11 | +0.7% | 21,900 |
| 2017/10/27 | 1,594 | 1,615 | 1,594 | 1,615 | +23 | +1.4% | 9,600 |
| 2017/10/26 | 1,565 | 1,604 | 1,561 | 1,592 | +9 | +0.6% | 21,300 |
| 2017/10/25 | 1,563 | 1,598 | 1,562 | 1,583 | +11 | +0.7% | 15,400 |
| 2017/10/24 | 1,567 | 1,573 | 1,551 | 1,572 | ±0 | ±0% | 15,500 |
| 2017/10/23 | 1,595 | 1,598 | 1,570 | 1,572 | -10 | -0.6% | 17,100 |
| 2017/10/20 | 1,551 | 1,590 | 1,538 | 1,582 | +61 | +4% | 54,400 |
| 2017/10/19 | 1,515 | 1,523 | 1,513 | 1,521 | ±0 | ±0% | 7,000 |
| 2017/10/18 | 1,530 | 1,530 | 1,514 | 1,521 | -9 | -0.6% | 4,900 |
| 2017/10/17 | 1,523 | 1,532 | 1,518 | 1,530 | +7 | +0.5% | 8,100 |
| 2017/10/16 | 1,525 | 1,538 | 1,512 | 1,523 | +11 | +0.7% | 14,600 |
1801～
1850
件表示中 / 4913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 | 211,300円 | +8.2% | +7.6% | 2.93% | 13.93倍 | 2.53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 | 325,500円 | +13.9% | +19.8% | 3.59% | 13.93倍 | 4.54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 | 182,300円 | +6.2% | +6.4% | 3.29% | 11.14倍 | 1.86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 |
| アバントＧ | 153,700円 | +17.9% | +18.9% | 1.63% | 16.74倍 | 4.03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 |
| エイベックス | 123,400円 | -1.3% | - | 4.05% | 43.59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
