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 |
|---|---|---|---|---|---|---|---|
| 2010/02/26 | 306.3 | 307.3 | 305 | 306.7 | +0.4 | +0.1% | 6,600 |
| 2010/02/25 | 306.7 | 306.7 | 305 | 306.3 | +2.6 | +0.9% | 3,600 |
| 2010/02/24 | 303.7 | 303.7 | 300 | 303.7 | -2.3 | -0.8% | 3,300 |
| 2010/02/23 | 299.7 | 306 | 298.7 | 306 | +8 | +2.7% | 6,300 |
| 2010/02/22 | 294.3 | 298.7 | 294.3 | 298 | +0.7 | +0.2% | 9,000 |
| 2010/02/19 | 298 | 298 | 296.7 | 297.3 | -0.7 | -0.2% | 6,600 |
| 2010/02/18 | 296.3 | 298 | 295.3 | 298 | +3 | +1% | 4,500 |
| 2010/02/17 | 294.7 | 296.3 | 294.7 | 295 | +0.3 | +0.1% | 1,500 |
| 2010/02/16 | 295 | 296.7 | 294.3 | 294.7 | -0.3 | -0.1% | 4,200 |
| 2010/02/15 | 293.3 | 295 | 293.3 | 295 | +1.7 | +0.6% | 1,800 |
| 2010/02/12 | 293.3 | 293.3 | 293.3 | 293.3 | ±0 | ±0% | 900 |
| 2010/02/10 | 294.7 | 294.7 | 293.3 | 293.3 | -1.4 | -0.5% | 2,400 |
| 2010/02/09 | 294 | 295.7 | 294 | 294.7 | +0.7 | +0.2% | 4,500 |
| 2010/02/08 | 290 | 294 | 290 | 294 | +2 | +0.7% | 3,300 |
| 2010/02/05 | 293.3 | 293.3 | 286.7 | 292 | -1.3 | -0.4% | 7,800 |
| 2010/02/04 | 296 | 296 | 293.3 | 293.3 | -2.7 | -0.9% | 3,600 |
| 2010/02/03 | 295.7 | 296.3 | 293.3 | 296 | +5 | +1.7% | 9,300 |
| 2010/02/02 | 288.7 | 292.7 | 288.7 | 291 | +4.3 | +1.5% | 2,700 |
| 2010/02/01 | 288 | 288.3 | 286.7 | 286.7 | -0.3 | -0.1% | 4,200 |
| 2010/01/29 | 288.3 | 289 | 286.7 | 287 | -1.3 | -0.5% | 1,800 |
| 2010/01/28 | 287.3 | 288.3 | 286.7 | 288.3 | +1 | +0.3% | 9,300 |
| 2010/01/27 | 286.7 | 287.3 | 285.7 | 287.3 | +2 | +0.7% | 5,100 |
| 2010/01/26 | 286.7 | 286.7 | 285 | 285.3 | +0.3 | +0.1% | 3,000 |
| 2010/01/25 | 285.3 | 287 | 285 | 285 | ±0 | ±0% | 4,500 |
| 2010/01/22 | 283.7 | 285 | 283.7 | 285 | -1.7 | -0.6% | 2,400 |
| 2010/01/21 | 286.7 | 286.7 | 286 | 286.7 | ±0 | ±0% | 2,400 |
| 2010/01/20 | 288.3 | 288.3 | 285 | 286.7 | +0.4 | +0.1% | 6,900 |
| 2010/01/19 | 286.3 | 286.3 | 285.3 | 286.3 | -0.4 | -0.1% | 4,800 |
| 2010/01/18 | 286.7 | 286.7 | 286 | 286.7 | +0.4 | +0.1% | 8,400 |
| 2010/01/15 | 286.3 | 286.7 | 286.3 | 286.3 | ±0 | ±0% | 2,400 |
| 2010/01/14 | 285.3 | 286.3 | 285.3 | 286.3 | +1.6 | +0.6% | 3,300 |
| 2010/01/13 | 284 | 284.7 | 280.3 | 284.7 | +0.7 | +0.2% | 13,800 |
| 2010/01/12 | 281 | 284 | 280.7 | 284 | +4 | +1.4% | 11,700 |
| 2010/01/08 | 282.3 | 282.3 | 275.7 | 280 | -0.3 | -0.1% | 14,100 |
| 2010/01/07 | 283.3 | 284.7 | 280 | 280.3 | -6.4 | -2.2% | 21,900 |
| 2010/01/06 | 285.7 | 286.7 | 285 | 286.7 | +1 | +0.4% | 1,800 |
| 2010/01/05 | 285 | 285.7 | 285 | 285.7 | -0.6 | -0.2% | 1,200 |
| 2010/01/04 | 288.7 | 288.7 | 284.3 | 286.3 | -2 | -0.7% | 2,400 |
| 2009/12/30 | 286.7 | 290 | 286.7 | 288.3 | ±0 | ±0% | 13,800 |
| 2009/12/29 | 288.3 | 289.7 | 286.7 | 288.3 | ±0 | ±0% | 3,600 |
| 2009/12/28 | 281.7 | 289.7 | 281.7 | 288.3 | +6.3 | +2.2% | 4,200 |
| 2009/12/25 | 282 | 282 | 280.7 | 282 | -0.7 | -0.2% | 2,700 |
| 2009/12/24 | 280.7 | 283.3 | 280.7 | 282.7 | +2.7 | +1% | 2,100 |
| 2009/12/22 | 285 | 286.7 | 280 | 280 | -4.3 | -1.5% | 7,800 |
| 2009/12/21 | 283 | 284.3 | 281.7 | 284.3 | +4.3 | +1.5% | 7,800 |
| 2009/12/18 | 278.3 | 280 | 277.7 | 280 | +1.7 | +0.6% | 4,200 |
| 2009/12/17 | 277 | 278.3 | 277 | 278.3 | +0.6 | +0.2% | 900 |
| 2009/12/16 | 275 | 278 | 275 | 277.7 | +0.4 | +0.1% | 5,400 |
| 2009/12/15 | 272 | 277.3 | 271 | 277.3 | +8.6 | +3.2% | 11,700 |
| 2009/12/14 | 272.7 | 273.7 | 268.7 | 268.7 | -2.3 | -0.8% | 10,800 |
3801～
3850
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
