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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,728 | 1,735 | 1,722 | 1,723 | +5 | +0.3% | 45,400 |
| 2024/09/17 | 1,732 | 1,752 | 1,706 | 1,718 | +1 | +0.1% | 93,100 |
| 2024/09/13 | 1,735 | 1,745 | 1,710 | 1,717 | -18 | -1% | 75,700 |
| 2024/09/12 | 1,741 | 1,755 | 1,720 | 1,735 | +20 | +1.2% | 49,600 |
| 2024/09/11 | 1,708 | 1,742 | 1,702 | 1,715 | +9 | +0.5% | 43,600 |
| 2024/09/10 | 1,707 | 1,719 | 1,706 | 1,706 | +9 | +0.5% | 22,200 |
| 2024/09/09 | 1,666 | 1,704 | 1,653 | 1,697 | -3 | -0.2% | 42,400 |
| 2024/09/06 | 1,718 | 1,721 | 1,691 | 1,700 | -12 | -0.7% | 56,000 |
| 2024/09/05 | 1,696 | 1,735 | 1,692 | 1,712 | +16 | +0.9% | 26,900 |
| 2024/09/04 | 1,687 | 1,711 | 1,687 | 1,696 | -23 | -1.3% | 44,900 |
| 2024/09/03 | 1,700 | 1,724 | 1,698 | 1,719 | +28 | +1.7% | 37,900 |
| 2024/09/02 | 1,710 | 1,710 | 1,675 | 1,691 | ±0 | ±0% | 26,100 |
| 2024/08/30 | 1,702 | 1,710 | 1,691 | 1,691 | +5 | +0.3% | 32,600 |
| 2024/08/29 | 1,680 | 1,695 | 1,670 | 1,686 | +6 | +0.4% | 32,900 |
| 2024/08/28 | 1,678 | 1,694 | 1,671 | 1,680 | ±0 | ±0% | 32,900 |
| 2024/08/27 | 1,652 | 1,688 | 1,650 | 1,680 | +29 | +1.8% | 18,400 |
| 2024/08/26 | 1,655 | 1,655 | 1,628 | 1,651 | -4 | -0.2% | 30,300 |
| 2024/08/23 | 1,634 | 1,662 | 1,634 | 1,655 | +30 | +1.8% | 33,000 |
| 2024/08/22 | 1,606 | 1,631 | 1,595 | 1,625 | +59 | +3.8% | 33,100 |
| 2024/08/21 | 1,561 | 1,581 | 1,552 | 1,566 | +4 | +0.3% | 26,200 |
| 2024/08/20 | 1,568 | 1,583 | 1,554 | 1,562 | +23 | +1.5% | 32,500 |
| 2024/08/19 | 1,560 | 1,568 | 1,538 | 1,539 | -20 | -1.3% | 31,500 |
| 2024/08/16 | 1,563 | 1,563 | 1,538 | 1,559 | +19 | +1.2% | 30,600 |
| 2024/08/15 | 1,541 | 1,558 | 1,524 | 1,540 | +7 | +0.5% | 32,000 |
| 2024/08/14 | 1,541 | 1,541 | 1,505 | 1,533 | -6 | -0.4% | 23,100 |
| 2024/08/13 | 1,550 | 1,550 | 1,516 | 1,539 | +23 | +1.5% | 25,000 |
| 2024/08/09 | 1,513 | 1,523 | 1,481 | 1,516 | +52 | +3.6% | 56,800 |
| 2024/08/08 | 1,503 | 1,523 | 1,464 | 1,464 | -65 | -4.3% | 83,300 |
| 2024/08/07 | 1,490 | 1,569 | 1,476 | 1,529 | +23 | +1.5% | 53,400 |
| 2024/08/06 | 1,496 | 1,543 | 1,471 | 1,506 | +110 | +7.9% | 50,900 |
| 2024/08/05 | 1,527 | 1,584 | 1,369 | 1,396 | -176 | -11.2% | 80,900 |
| 2024/08/02 | 1,627 | 1,627 | 1,572 | 1,572 | -177 | -10.1% | 71,200 |
| 2024/08/01 | 1,796 | 1,796 | 1,734 | 1,749 | -47 | -2.6% | 31,400 |
| 2024/07/31 | 1,770 | 1,796 | 1,746 | 1,796 | +6 | +0.3% | 25,700 |
| 2024/07/30 | 1,813 | 1,813 | 1,773 | 1,790 | -25 | -1.4% | 27,300 |
| 2024/07/29 | 1,813 | 1,831 | 1,799 | 1,815 | +16 | +0.9% | 13,900 |
| 2024/07/26 | 1,813 | 1,825 | 1,791 | 1,799 | -12 | -0.7% | 22,200 |
| 2024/07/25 | 1,813 | 1,828 | 1,805 | 1,811 | -17 | -0.9% | 23,300 |
| 2024/07/24 | 1,846 | 1,866 | 1,828 | 1,828 | -28 | -1.5% | 18,800 |
| 2024/07/23 | 1,876 | 1,890 | 1,842 | 1,856 | -19 | -1% | 14,600 |
| 2024/07/22 | 1,932 | 1,932 | 1,875 | 1,875 | -42 | -2.2% | 13,900 |
| 2024/07/19 | 1,940 | 1,940 | 1,913 | 1,917 | -34 | -1.7% | 10,000 |
| 2024/07/18 | 1,947 | 1,963 | 1,943 | 1,951 | -1 | -0.1% | 15,200 |
| 2024/07/17 | 1,937 | 1,960 | 1,933 | 1,952 | +25 | +1.3% | 20,700 |
| 2024/07/16 | 1,945 | 1,950 | 1,916 | 1,927 | +8 | +0.4% | 16,300 |
| 2024/07/12 | 1,894 | 1,938 | 1,894 | 1,919 | +13 | +0.7% | 21,400 |
| 2024/07/11 | 1,934 | 1,934 | 1,880 | 1,906 | -18 | -0.9% | 24,900 |
| 2024/07/10 | 1,953 | 1,953 | 1,919 | 1,924 | -29 | -1.5% | 32,000 |
| 2024/07/09 | 1,955 | 1,968 | 1,946 | 1,953 | +12 | +0.6% | 24,600 |
| 2024/07/08 | 1,941 | 1,955 | 1,935 | 1,941 | +10 | +0.5% | 20,600 |
151～
200
件表示中 / 4905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 | 193,800円 | +7.5% | +6.1% | 2.84% | 13.99倍 | 2.45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 |
| ＨＥＮＮＧＥ | 173,900円 | +24.8% | +57.4% | 0.23% | 50.42倍 | 19.07倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| コムチュア | 168,900円 | +10.3% | +6.6% | 2.84% | 16.57倍 | 3.11倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| ＢＡＳＥ | 45,400円 | +22.7% | +23.6% | 0.00% | 41.39倍 | 3.83倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| カオナビ | 438,000円 | +24.5% | -64.4% | 0.00% | 208.97倍 | 21.10倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
