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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 300.3 | 303.3 | 300 | 300 | ±0 | ±0% | 7,500 |
| 2010/07/23 | 302 | 302 | 300 | 300 | -1.7 | -0.6% | 4,800 |
| 2010/07/22 | 302 | 302 | 301.7 | 301.7 | +0.7 | +0.2% | 1,200 |
| 2010/07/21 | 301 | 301 | 301 | 301 | ±0 | ±0% | 1,500 |
| 2010/07/20 | 302.3 | 302.3 | 300 | 301 | +0.7 | +0.2% | 6,000 |
| 2010/07/16 | 300.3 | 301.3 | 300.3 | 300.3 | -0.4 | -0.1% | 4,800 |
| 2010/07/15 | 301.7 | 301.7 | 300.7 | 300.7 | -2 | -0.7% | 600 |
| 2010/07/14 | 301.7 | 302.7 | 301.7 | 302.7 | +2.7 | +0.9% | 2,100 |
| 2010/07/13 | 300.3 | 300.3 | 299.3 | 300 | -2.7 | -0.9% | 4,800 |
| 2010/07/12 | 300.7 | 302.7 | 300.7 | 302.7 | +2 | +0.7% | 2,100 |
| 2010/07/09 | 301.7 | 303 | 300.7 | 300.7 | -1.6 | -0.5% | 2,400 |
| 2010/07/08 | 300.7 | 302.3 | 300 | 302.3 | +2.3 | +0.8% | 3,300 |
| 2010/07/07 | 300 | 300 | 299.7 | 300 | ±0 | ±0% | 1,800 |
| 2010/07/06 | 301.3 | 301.3 | 299 | 300 | +1 | +0.3% | 4,500 |
| 2010/07/05 | 300 | 301.3 | 299 | 299 | -0.3 | -0.1% | 3,000 |
| 2010/07/02 | 298.3 | 301.3 | 298.3 | 299.3 | +1 | +0.3% | 3,900 |
| 2010/07/01 | 300 | 300 | 296 | 298.3 | +2.3 | +0.8% | 8,100 |
| 2010/06/30 | 296.7 | 297 | 296 | 296 | -4 | -1.3% | 4,200 |
| 2010/06/29 | 301 | 303 | 297.7 | 300 | -1.3 | -0.4% | 6,900 |
| 2010/06/28 | 302 | 302 | 301.3 | 301.3 | +1.3 | +0.4% | 1,800 |
| 2010/06/25 | 300 | 301 | 300 | 300 | -1 | -0.3% | 8,100 |
| 2010/06/24 | 302.3 | 302.3 | 301 | 301 | -1 | -0.3% | 3,300 |
| 2010/06/23 | 302 | 302 | 302 | 302 | ±0 | ±0% | 300 |
| 2010/06/22 | 303.7 | 303.7 | 301.3 | 302 | -1.3 | -0.4% | 4,200 |
| 2010/06/21 | 307.7 | 307.7 | 302.3 | 303.3 | +3.3 | +1.1% | 9,600 |
| 2010/06/18 | 300 | 302 | 300 | 300 | +1.3 | +0.4% | 5,700 |
| 2010/06/17 | 298.7 | 300.3 | 298.7 | 298.7 | ±0 | ±0% | 1,200 |
| 2010/06/16 | 301.3 | 301.3 | 298.3 | 298.7 | +0.4 | +0.1% | 3,900 |
| 2010/06/15 | 301.7 | 303 | 298.3 | 298.3 | ±0 | ±0% | 2,700 |
| 2010/06/14 | 300 | 300 | 297 | 298.3 | +1.6 | +0.5% | 2,100 |
| 2010/06/11 | 294.7 | 296.7 | 293.3 | 296.7 | +3.4 | +1.2% | 3,000 |
| 2010/06/10 | 290 | 294 | 290 | 293.3 | +4 | +1.4% | 900 |
| 2010/06/09 | 300 | 300 | 289.3 | 289.3 | -5.7 | -1.9% | 6,600 |
| 2010/06/08 | 300.3 | 300.3 | 293.3 | 295 | -5 | -1.7% | 5,700 |
| 2010/06/07 | 302.7 | 302.7 | 300 | 300 | -3.3 | -1.1% | 1,800 |
| 2010/06/04 | 303.3 | 303.3 | 303.3 | 303.3 | +0.3 | +0.1% | 600 |
| 2010/06/03 | 301.7 | 303.3 | 301.7 | 303 | +1.3 | +0.4% | 1,500 |
| 2010/06/02 | 302 | 302 | 301.7 | 301.7 | ±0 | ±0% | 10,200 |
| 2010/06/01 | 301.7 | 301.7 | 301.7 | 301.7 | +0.4 | +0.1% | 900 |
| 2010/05/31 | 304.3 | 304.3 | 301.3 | 301.3 | -6.7 | -2.2% | 900 |
| 2010/05/28 | 296.3 | 308 | 296.3 | 308 | +11.7 | +3.9% | 9,600 |
| 2010/05/27 | 294 | 296.3 | 292.3 | 296.3 | +4.6 | +1.6% | 13,500 |
| 2010/05/26 | 296.7 | 296.7 | 290 | 291.7 | -8 | -2.7% | 7,800 |
| 2010/05/25 | 306 | 306 | 295 | 299.7 | -1.3 | -0.4% | 9,300 |
| 2010/05/24 | 301.7 | 301.7 | 301 | 301 | +7.7 | +2.6% | 2,700 |
| 2010/05/21 | 293.3 | 294.3 | 291 | 293.3 | -2.4 | -0.8% | 6,300 |
| 2010/05/20 | 303.3 | 303.3 | 295.7 | 295.7 | -4.3 | -1.4% | 11,100 |
| 2010/05/19 | 300.3 | 300.3 | 296.3 | 300 | -0.3 | -0.1% | 9,300 |
| 2010/05/18 | 302.3 | 306 | 300.3 | 300.3 | -0.4 | -0.1% | 7,500 |
| 2010/05/17 | 303.3 | 303.3 | 300.7 | 300.7 | ±0 | ±0% | 2,700 |
3701～
3750
件表示中 / 4991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 | 232,500円 | +8.2% | +7.6% | 2.67% | 15.31倍 | 2.78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 | 355,000円 | +13.9% | +19.8% | 3.30% | 15.16倍 | 4.60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 |
| セルシス | 182,500円 | +27.1% | -15.9% | 1.97% | 31.82倍 | 10.37倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
| スマレジ | 321,500円 | +25.2% | +18.9% | 0.62% | 33.19倍 | 8.08倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ゼンリン | 110,400円 | +1.8% | +11.8% | 3.80% | 19.64倍 | 1.18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
