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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 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 |
| 2017/10/13 | 1,503 | 1,521 | 1,495 | 1,512 | +7 | +0.5% | 9,900 |
| 2017/10/12 | 1,508 | 1,515 | 1,504 | 1,505 | +4 | +0.3% | 5,200 |
| 2017/10/11 | 1,506 | 1,506 | 1,481 | 1,501 | -4 | -0.3% | 6,000 |
| 2017/10/10 | 1,490 | 1,507 | 1,490 | 1,505 | +7 | +0.5% | 11,600 |
| 2017/10/06 | 1,505 | 1,506 | 1,491 | 1,498 | -6 | -0.4% | 7,800 |
| 2017/10/05 | 1,530 | 1,534 | 1,503 | 1,504 | -26 | -1.7% | 7,100 |
| 2017/10/04 | 1,527 | 1,535 | 1,522 | 1,530 | -9 | -0.6% | 11,100 |
1851～
1900
件表示中 / 4956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 | 218,200円 | +8.2% | +7.6% | 2.84% | 14.38倍 | 2.61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 |
| ＴＤＣソフト | 126,500円 | +8.1% | +6.6% | 2.37% | 16.94倍 | 2.85倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| フィックスタース | 190,300円 | +16.3% | +12.8% | 0.95% | 32.30倍 | 8.30倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| セーフィー | 108,100円 | +22.3% | - | 0.00% | 600.56倍 | 7.03倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| ビーエンジ | 490,500円 | +5.9% | +11.1% | 3.18% | 15.87倍 | 4.39倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
