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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,441 | 1,468 | 1,441 | 1,466 | +13 | +0.9% | 9,900 |
| 2017/07/21 | 1,451 | 1,454 | 1,440 | 1,453 | +1 | +0.1% | 6,300 |
| 2017/07/20 | 1,449 | 1,457 | 1,443 | 1,452 | +12 | +0.8% | 8,900 |
| 2017/07/19 | 1,426 | 1,443 | 1,422 | 1,440 | +10 | +0.7% | 31,200 |
| 2017/07/18 | 1,443 | 1,446 | 1,423 | 1,430 | -21 | -1.4% | 19,300 |
| 2017/07/14 | 1,450 | 1,458 | 1,450 | 1,451 | -4 | -0.3% | 6,800 |
| 2017/07/13 | 1,454 | 1,463 | 1,453 | 1,455 | +1 | +0.1% | 5,600 |
| 2017/07/12 | 1,469 | 1,475 | 1,452 | 1,454 | -15 | -1% | 8,100 |
| 2017/07/11 | 1,450 | 1,474 | 1,449 | 1,469 | +14 | +1% | 9,600 |
| 2017/07/10 | 1,468 | 1,468 | 1,451 | 1,455 | +6 | +0.4% | 8,700 |
| 2017/07/07 | 1,450 | 1,458 | 1,447 | 1,449 | -12 | -0.8% | 18,600 |
| 2017/07/06 | 1,440 | 1,466 | 1,439 | 1,461 | +18 | +1.2% | 36,600 |
| 2017/07/05 | 1,439 | 1,443 | 1,423 | 1,443 | +13 | +0.9% | 23,500 |
| 2017/07/04 | 1,442 | 1,442 | 1,413 | 1,430 | -11 | -0.8% | 46,000 |
| 2017/07/03 | 1,433 | 1,441 | 1,426 | 1,441 | +27 | +1.9% | 16,000 |
| 2017/06/30 | 1,420 | 1,428 | 1,409 | 1,414 | -25 | -1.7% | 19,500 |
| 2017/06/29 | 1,429 | 1,441 | 1,422 | 1,439 | +10 | +0.7% | 16,100 |
| 2017/06/28 | 1,443 | 1,443 | 1,416 | 1,429 | -14 | -1% | 28,300 |
| 2017/06/27 | 1,425 | 1,444 | 1,420 | 1,443 | +11 | +0.8% | 42,600 |
| 2017/06/26 | 1,443 | 1,443 | 1,428 | 1,432 | -24 | -1.6% | 44,300 |
| 2017/06/23 | 1,445 | 1,464 | 1,444 | 1,456 | +10 | +0.7% | 18,300 |
| 2017/06/22 | 1,436 | 1,462 | 1,436 | 1,446 | +2 | +0.1% | 50,300 |
| 2017/06/21 | 1,440 | 1,460 | 1,436 | 1,444 | -11 | -0.8% | 54,800 |
| 2017/06/20 | 1,452 | 1,469 | 1,450 | 1,455 | +3 | +0.2% | 17,800 |
| 2017/06/19 | 1,453 | 1,468 | 1,450 | 1,452 | -3 | -0.2% | 19,000 |
| 2017/06/16 | 1,431 | 1,465 | 1,431 | 1,455 | +14 | +1% | 43,200 |
| 2017/06/15 | 1,449 | 1,470 | 1,436 | 1,441 | +2 | +0.1% | 27,100 |
| 2017/06/14 | 1,447 | 1,450 | 1,409 | 1,439 | -8 | -0.6% | 66,200 |
| 2017/06/13 | 1,448 | 1,527 | 1,431 | 1,447 | +89 | +6.6% | 156,400 |
| 2017/06/12 | 1,385 | 1,385 | 1,355 | 1,358 | -36 | -2.6% | 50,400 |
| 2017/06/09 | 1,391 | 1,398 | 1,377 | 1,394 | -3 | -0.2% | 24,300 |
| 2017/06/08 | 1,414 | 1,420 | 1,393 | 1,397 | -5 | -0.4% | 34,400 |
| 2017/06/07 | 1,410 | 1,418 | 1,395 | 1,402 | -12 | -0.8% | 33,500 |
| 2017/06/06 | 1,429 | 1,429 | 1,410 | 1,414 | -15 | -1% | 28,800 |
| 2017/06/05 | 1,431 | 1,435 | 1,423 | 1,429 | -11 | -0.8% | 24,100 |
| 2017/06/02 | 1,459 | 1,459 | 1,429 | 1,440 | -7 | -0.5% | 37,300 |
| 2017/06/01 | 1,453 | 1,453 | 1,443 | 1,447 | +1 | +0.1% | 10,900 |
| 2017/05/31 | 1,444 | 1,453 | 1,425 | 1,446 | +2 | +0.1% | 28,000 |
| 2017/05/30 | 1,413 | 1,457 | 1,413 | 1,444 | +20 | +1.4% | 29,400 |
| 2017/05/29 | 1,404 | 1,428 | 1,402 | 1,424 | +21 | +1.5% | 8,000 |
| 2017/05/26 | 1,448 | 1,448 | 1,403 | 1,403 | -45 | -3.1% | 16,500 |
| 2017/05/25 | 1,460 | 1,461 | 1,444 | 1,448 | -9 | -0.6% | 8,300 |
| 2017/05/24 | 1,453 | 1,460 | 1,443 | 1,457 | +12 | +0.8% | 8,100 |
| 2017/05/23 | 1,424 | 1,456 | 1,424 | 1,445 | +5 | +0.3% | 9,000 |
| 2017/05/22 | 1,442 | 1,444 | 1,424 | 1,440 | -8 | -0.6% | 19,600 |
| 2017/05/19 | 1,456 | 1,456 | 1,447 | 1,448 | -9 | -0.6% | 7,000 |
| 2017/05/18 | 1,447 | 1,463 | 1,438 | 1,457 | -4 | -0.3% | 15,300 |
| 2017/05/17 | 1,456 | 1,463 | 1,448 | 1,461 | +10 | +0.7% | 23,900 |
| 2017/05/16 | 1,429 | 1,451 | 1,425 | 1,451 | +22 | +1.5% | 14,500 |
| 2017/05/15 | 1,457 | 1,457 | 1,423 | 1,429 | -28 | -1.9% | 21,100 |
1951～
2000
件表示中 / 4957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 | 218,800円 | +8.2% | +7.6% | 2.83% | 14.42倍 | 2.62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 | 126,000円 | +8.1% | +6.6% | 2.38% | 16.87倍 | 2.84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 |
| セーフィー | 108,600円 | +22.3% | - | 0.00% | 603.33倍 | 7.06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 | 502,000円 | +5.9% | +11.1% | 3.11% | 16.25倍 | 4.49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 |
| ゼンリン | 103,400円 | +1.8% | +11.8% | 4.06% | 18.40倍 | 1.11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
