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 |
|---|---|---|---|---|---|---|---|
| 2010/05/14 | 304 | 305.3 | 300.7 | 300.7 | -2 | -0.7% | 2,100 |
| 2010/05/13 | 304 | 304 | 302.7 | 302.7 | -1.6 | -0.5% | 3,300 |
| 2010/05/12 | 304 | 307 | 304 | 304.3 | +0.3 | +0.1% | 1,800 |
| 2010/05/11 | 307 | 313.3 | 304 | 304 | +2 | +0.7% | 10,800 |
| 2010/05/10 | 303 | 306.3 | 302 | 302 | -6 | -1.9% | 5,100 |
| 2010/05/07 | 296.7 | 308 | 296.7 | 308 | +1.3 | +0.4% | 12,900 |
| 2010/05/06 | 306.7 | 306.7 | 304 | 306.7 | -1.3 | -0.4% | 3,900 |
| 2010/04/30 | 308.3 | 309.7 | 308 | 308 | -0.7 | -0.2% | 2,100 |
| 2010/04/28 | 308 | 309.3 | 308 | 308.7 | -3 | -1% | 3,000 |
| 2010/04/27 | 309.3 | 311.7 | 309.3 | 311.7 | +2.4 | +0.8% | 2,700 |
| 2010/04/26 | 310.3 | 315 | 309.3 | 309.3 | -0.7 | -0.2% | 5,100 |
| 2010/04/23 | 311 | 314 | 310 | 310 | -1.7 | -0.5% | 3,300 |
| 2010/04/22 | 312.7 | 312.7 | 311.7 | 311.7 | -1 | -0.3% | 2,400 |
| 2010/04/21 | 306.7 | 314 | 306.7 | 312.7 | +5.7 | +1.9% | 10,500 |
| 2010/04/20 | 308.7 | 310 | 307 | 307 | -1.7 | -0.6% | 7,200 |
| 2010/04/19 | 311.3 | 312 | 302 | 308.7 | -4.6 | -1.5% | 21,600 |
| 2010/04/16 | 313.7 | 314 | 311.7 | 313.3 | -0.4 | -0.1% | 2,400 |
| 2010/04/15 | 311 | 313.7 | 311 | 313.7 | +3 | +1% | 3,000 |
| 2010/04/14 | 313.3 | 314 | 308.7 | 310.7 | +0.4 | +0.1% | 11,400 |
| 2010/04/13 | 305.7 | 316.3 | 305 | 310.3 | +4 | +1.3% | 9,000 |
| 2010/04/12 | 302.3 | 306.3 | 299 | 306.3 | +5.6 | +1.9% | 3,900 |
| 2010/04/09 | 298 | 300.7 | 298 | 300.7 | +1.7 | +0.6% | 1,800 |
| 2010/04/08 | 296.7 | 299 | 296.7 | 299 | +0.3 | +0.1% | 2,700 |
| 2010/04/07 | 296 | 298.7 | 295.3 | 298.7 | +3 | +1% | 4,200 |
| 2010/04/06 | 294 | 295.7 | 294 | 295.7 | ±0 | ±0% | 6,600 |
| 2010/04/05 | 295.7 | 297.7 | 295.7 | 295.7 | -4 | -1.3% | 15,000 |
| 2010/04/02 | 299.7 | 299.7 | 294 | 299.7 | +0.7 | +0.2% | 11,100 |
| 2010/04/01 | 298.7 | 299 | 298.7 | 299 | -2.7 | -0.9% | 2,700 |
| 2010/03/31 | 301.7 | 304.3 | 300.3 | 301.7 | ±0 | ±0% | 8,100 |
| 2010/03/30 | 304 | 304 | 298.7 | 301.7 | -2.6 | -0.9% | 9,000 |
| 2010/03/29 | 294.3 | 305.7 | 294.3 | 304.3 | -5 | -1.6% | 22,500 |
| 2010/03/26 | 308.7 | 311.3 | 308.7 | 309.3 | -7 | -2.2% | 106,500 |
| 2010/03/25 | 319 | 319 | 315.3 | 316.3 | -2.4 | -0.8% | 11,100 |
| 2010/03/24 | 317.7 | 318.7 | 315.3 | 318.7 | +0.7 | +0.2% | 19,800 |
| 2010/03/23 | 319.7 | 319.7 | 315 | 318 | +1.3 | +0.4% | 21,300 |
| 2010/03/19 | 315.3 | 316.7 | 315.3 | 316.7 | +1.4 | +0.4% | 3,900 |
| 2010/03/18 | 316.7 | 316.7 | 315.3 | 315.3 | +1 | +0.3% | 7,800 |
| 2010/03/17 | 313.3 | 314.3 | 309.3 | 314.3 | +1.6 | +0.5% | 11,700 |
| 2010/03/16 | 308 | 312.7 | 308 | 312.7 | +1.7 | +0.5% | 6,000 |
| 2010/03/15 | 308.7 | 311.3 | 308.7 | 311 | ±0 | ±0% | 4,800 |
| 2010/03/12 | 311.7 | 311.7 | 311 | 311 | +3.3 | +1.1% | 4,800 |
| 2010/03/11 | 309.3 | 309.7 | 307.7 | 307.7 | -1.3 | -0.4% | 5,400 |
| 2010/03/10 | 309.3 | 309.3 | 309 | 309 | +0.7 | +0.2% | 2,700 |
| 2010/03/09 | 310 | 310 | 308.3 | 308.3 | -1.7 | -0.5% | 3,000 |
| 2010/03/08 | 310 | 312 | 310 | 310 | +1 | +0.3% | 6,300 |
| 2010/03/05 | 306.7 | 309 | 306.7 | 309 | +2.3 | +0.7% | 3,300 |
| 2010/03/04 | 308.3 | 308.7 | 302 | 306.7 | -0.3 | -0.1% | 4,500 |
| 2010/03/03 | 309.7 | 310 | 306.7 | 307 | -1.3 | -0.4% | 6,000 |
| 2010/03/02 | 310 | 312.3 | 308.3 | 308.3 | -3.4 | -1.1% | 3,300 |
| 2010/03/01 | 307.7 | 311.7 | 307 | 311.7 | +5 | +1.6% | 7,500 |
3751～
3800
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
