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 |
|---|---|---|---|---|---|---|---|
| 2017/03/07 | 1,368 | 1,370 | 1,358 | 1,365 | -5 | -0.4% | 7,000 |
| 2017/03/06 | 1,375 | 1,376 | 1,370 | 1,370 | -1 | -0.1% | 6,200 |
| 2017/03/03 | 1,361 | 1,372 | 1,359 | 1,371 | +10 | +0.7% | 13,300 |
| 2017/03/02 | 1,360 | 1,370 | 1,360 | 1,361 | +4 | +0.3% | 11,400 |
| 2017/03/01 | 1,350 | 1,357 | 1,349 | 1,357 | +7 | +0.5% | 5,300 |
| 2017/02/28 | 1,342 | 1,354 | 1,325 | 1,350 | +8 | +0.6% | 16,100 |
| 2017/02/27 | 1,348 | 1,348 | 1,326 | 1,342 | -6 | -0.4% | 9,200 |
| 2017/02/24 | 1,338 | 1,359 | 1,338 | 1,348 | +7 | +0.5% | 10,400 |
| 2017/02/23 | 1,324 | 1,341 | 1,323 | 1,341 | +17 | +1.3% | 11,500 |
| 2017/02/22 | 1,327 | 1,332 | 1,324 | 1,324 | -3 | -0.2% | 6,600 |
| 2017/02/21 | 1,335 | 1,335 | 1,323 | 1,327 | -8 | -0.6% | 6,600 |
| 2017/02/20 | 1,321 | 1,336 | 1,321 | 1,335 | +5 | +0.4% | 10,900 |
| 2017/02/17 | 1,328 | 1,342 | 1,328 | 1,330 | +2 | +0.2% | 8,400 |
| 2017/02/16 | 1,324 | 1,334 | 1,324 | 1,328 | +3 | +0.2% | 6,900 |
| 2017/02/15 | 1,348 | 1,348 | 1,322 | 1,325 | -4 | -0.3% | 9,500 |
| 2017/02/14 | 1,325 | 1,354 | 1,325 | 1,329 | +34 | +2.6% | 34,500 |
| 2017/02/13 | 1,299 | 1,310 | 1,290 | 1,295 | -4 | -0.3% | 11,100 |
| 2017/02/10 | 1,287 | 1,310 | 1,287 | 1,299 | +7 | +0.5% | 11,100 |
| 2017/02/09 | 1,310 | 1,314 | 1,279 | 1,292 | -22 | -1.7% | 14,900 |
| 2017/02/08 | 1,334 | 1,334 | 1,313 | 1,314 | -20 | -1.5% | 17,100 |
| 2017/02/07 | 1,348 | 1,348 | 1,334 | 1,334 | -14 | -1% | 5,800 |
| 2017/02/06 | 1,337 | 1,349 | 1,335 | 1,348 | +11 | +0.8% | 7,700 |
| 2017/02/03 | 1,334 | 1,350 | 1,332 | 1,337 | +2 | +0.1% | 11,700 |
| 2017/02/02 | 1,371 | 1,375 | 1,333 | 1,335 | -49 | -3.5% | 20,100 |
| 2017/02/01 | 1,356 | 1,389 | 1,356 | 1,384 | -2 | -0.1% | 12,400 |
| 2017/01/31 | 1,378 | 1,390 | 1,373 | 1,386 | -3 | -0.2% | 6,500 |
| 2017/01/30 | 1,369 | 1,389 | 1,360 | 1,389 | +20 | +1.5% | 13,000 |
| 2017/01/27 | 1,393 | 1,393 | 1,363 | 1,369 | -16 | -1.2% | 9,100 |
| 2017/01/26 | 1,370 | 1,390 | 1,370 | 1,385 | +27 | +2% | 9,200 |
| 2017/01/25 | 1,354 | 1,370 | 1,346 | 1,358 | +4 | +0.3% | 11,600 |
| 2017/01/24 | 1,337 | 1,362 | 1,337 | 1,354 | -6 | -0.4% | 8,800 |
| 2017/01/23 | 1,345 | 1,370 | 1,339 | 1,360 | +2 | +0.1% | 6,200 |
| 2017/01/20 | 1,367 | 1,368 | 1,352 | 1,358 | -11 | -0.8% | 6,900 |
| 2017/01/19 | 1,336 | 1,373 | 1,336 | 1,369 | +34 | +2.5% | 12,500 |
| 2017/01/18 | 1,353 | 1,353 | 1,308 | 1,335 | -22 | -1.6% | 10,300 |
| 2017/01/17 | 1,370 | 1,371 | 1,357 | 1,357 | -18 | -1.3% | 7,900 |
| 2017/01/16 | 1,391 | 1,391 | 1,370 | 1,375 | -6 | -0.4% | 15,600 |
| 2017/01/13 | 1,362 | 1,382 | 1,362 | 1,381 | +18 | +1.3% | 14,200 |
| 2017/01/12 | 1,353 | 1,374 | 1,348 | 1,363 | +11 | +0.8% | 22,600 |
| 2017/01/11 | 1,371 | 1,371 | 1,348 | 1,352 | -16 | -1.2% | 14,700 |
| 2017/01/10 | 1,392 | 1,397 | 1,364 | 1,368 | -25 | -1.8% | 25,600 |
| 2017/01/06 | 1,369 | 1,396 | 1,360 | 1,393 | +4 | +0.3% | 19,700 |
| 2017/01/05 | 1,371 | 1,390 | 1,367 | 1,389 | +24 | +1.8% | 18,800 |
| 2017/01/04 | 1,323 | 1,370 | 1,323 | 1,365 | +42 | +3.2% | 23,300 |
| 2016/12/30 | 1,311 | 1,324 | 1,308 | 1,323 | +9 | +0.7% | 7,400 |
| 2016/12/29 | 1,322 | 1,325 | 1,287 | 1,314 | -18 | -1.4% | 22,200 |
| 2016/12/28 | 1,329 | 1,342 | 1,323 | 1,332 | -4 | -0.3% | 18,800 |
| 2016/12/27 | 1,330 | 1,349 | 1,330 | 1,336 | +1 | +0.1% | 12,100 |
| 2016/12/26 | 1,366 | 1,371 | 1,300 | 1,335 | -43 | -3.1% | 42,600 |
| 2016/12/22 | 1,398 | 1,400 | 1,312 | 1,378 | -21 | -1.5% | 56,800 |
2001～
2050
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
