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 |
|---|---|---|---|---|---|---|---|
| 2023/11/22 | 1,726 | 1,726 | 1,709 | 1,709 | -8 | -0.5% | 38,600 |
| 2023/11/21 | 1,710 | 1,721 | 1,699 | 1,717 | +7 | +0.4% | 54,800 |
| 2023/11/20 | 1,722 | 1,740 | 1,710 | 1,710 | ±0 | ±0% | 50,700 |
| 2023/11/17 | 1,721 | 1,730 | 1,699 | 1,710 | -11 | -0.6% | 41,600 |
| 2023/11/16 | 1,751 | 1,752 | 1,707 | 1,721 | -47 | -2.7% | 29,300 |
| 2023/11/15 | 1,765 | 1,783 | 1,754 | 1,768 | +3 | +0.2% | 44,100 |
| 2023/11/14 | 1,779 | 1,779 | 1,745 | 1,765 | ±0 | ±0% | 28,200 |
| 2023/11/13 | 1,758 | 1,783 | 1,744 | 1,765 | +7 | +0.4% | 95,100 |
| 2023/11/10 | 1,749 | 1,765 | 1,739 | 1,758 | -7 | -0.4% | 27,900 |
| 2023/11/09 | 1,740 | 1,767 | 1,732 | 1,765 | +26 | +1.5% | 57,900 |
| 2023/11/08 | 1,750 | 1,768 | 1,712 | 1,739 | -5 | -0.3% | 44,400 |
| 2023/11/07 | 1,722 | 1,746 | 1,713 | 1,744 | +12 | +0.7% | 61,200 |
| 2023/11/06 | 1,710 | 1,740 | 1,691 | 1,732 | +57 | +3.4% | 132,700 |
| 2023/11/02 | 1,693 | 1,719 | 1,675 | 1,675 | +2 | +0.1% | 110,500 |
| 2023/11/01 | 1,706 | 1,712 | 1,669 | 1,673 | -22 | -1.3% | 79,800 |
| 2023/10/31 | 1,676 | 1,698 | 1,652 | 1,695 | +19 | +1.1% | 43,800 |
| 2023/10/30 | 1,678 | 1,690 | 1,654 | 1,676 | -23 | -1.4% | 49,200 |
| 2023/10/27 | 1,698 | 1,705 | 1,669 | 1,699 | +33 | +2% | 69,400 |
| 2023/10/26 | 1,690 | 1,701 | 1,655 | 1,666 | -44 | -2.6% | 51,400 |
| 2023/10/25 | 1,740 | 1,750 | 1,704 | 1,710 | -10 | -0.6% | 99,500 |
| 2023/10/24 | 1,750 | 1,769 | 1,662 | 1,720 | +31 | +1.8% | 184,900 |
| 2023/10/23 | 1,723 | 1,741 | 1,688 | 1,689 | -51 | -2.9% | 44,100 |
| 2023/10/20 | 1,748 | 1,758 | 1,733 | 1,740 | -15 | -0.9% | 24,600 |
| 2023/10/19 | 1,755 | 1,779 | 1,742 | 1,755 | -47 | -2.6% | 32,200 |
| 2023/10/18 | 1,802 | 1,802 | 1,770 | 1,802 | +8 | +0.4% | 24,600 |
| 2023/10/17 | 1,789 | 1,813 | 1,775 | 1,794 | +18 | +1% | 30,400 |
| 2023/10/16 | 1,755 | 1,777 | 1,743 | 1,776 | +12 | +0.7% | 49,500 |
| 2023/10/13 | 1,776 | 1,782 | 1,754 | 1,764 | -38 | -2.1% | 63,300 |
| 2023/10/12 | 1,787 | 1,813 | 1,778 | 1,802 | +24 | +1.3% | 40,000 |
| 2023/10/11 | 1,818 | 1,835 | 1,778 | 1,778 | -50 | -2.7% | 34,000 |
| 2023/10/10 | 1,798 | 1,875 | 1,786 | 1,828 | +63 | +3.6% | 110,900 |
| 2023/10/06 | 1,744 | 1,774 | 1,721 | 1,765 | +22 | +1.3% | 36,100 |
| 2023/10/05 | 1,694 | 1,750 | 1,694 | 1,743 | +49 | +2.9% | 44,300 |
| 2023/10/04 | 1,726 | 1,726 | 1,677 | 1,694 | -63 | -3.6% | 58,000 |
| 2023/10/03 | 1,759 | 1,766 | 1,726 | 1,757 | +21 | +1.2% | 44,800 |
| 2023/10/02 | 1,754 | 1,794 | 1,732 | 1,736 | -5 | -0.3% | 63,400 |
| 2023/09/29 | 1,721 | 1,770 | 1,715 | 1,741 | +28 | +1.6% | 61,600 |
| 2023/09/28 | 1,677 | 1,723 | 1,677 | 1,713 | +20 | +1.2% | 82,200 |
| 2023/09/27 | 1,652 | 1,711 | 1,652 | 1,693 | +6 | +0.4% | 232,600 |
| 2023/09/26 | 1,695 | 1,715 | 1,683 | 1,687 | ±0 | ±0% | 134,500 |
| 2023/09/25 | 1,661 | 1,688 | 1,659 | 1,687 | +28 | +1.7% | 91,200 |
| 2023/09/22 | 1,637 | 1,671 | 1,630 | 1,659 | -9 | -0.5% | 98,300 |
| 2023/09/21 | 1,693 | 1,716 | 1,657 | 1,668 | -37 | -2.2% | 115,900 |
| 2023/09/20 | 1,705 | 1,721 | 1,698 | 1,705 | -3 | -0.2% | 101,200 |
| 2023/09/19 | 1,693 | 1,713 | 1,687 | 1,708 | -2 | -0.1% | 117,200 |
| 2023/09/15 | 1,707 | 1,724 | 1,707 | 1,710 | -1 | -0.1% | 77,800 |
| 2023/09/14 | 1,729 | 1,734 | 1,706 | 1,711 | -17 | -1% | 46,300 |
| 2023/09/13 | 1,705 | 1,730 | 1,697 | 1,728 | +9 | +0.5% | 49,800 |
| 2023/09/12 | 1,692 | 1,728 | 1,692 | 1,719 | +13 | +0.8% | 55,600 |
| 2023/09/11 | 1,706 | 1,728 | 1,687 | 1,706 | +3 | +0.2% | 115,700 |
401～
450
件表示中 / 4954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 | 215,800円 | +8.2% | +7.6% | 2.87% | 14.22倍 | 2.58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 |
| ゼンリン | 104,300円 | +1.8% | +11.8% | 4.03% | 18.56倍 | 1.12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 |
| セーフィー | 107,400円 | +22.3% | - | 0.00% | 596.67倍 | 6.98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 |
| セルシス | 162,400円 | +27.1% | -15.9% | 2.22% | 28.40倍 | 9.26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 |
| ミロク情報 | 181,600円 | +6.2% | +6.4% | 3.30% | 11.09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 |
市場注目の銘柄
チャート関連のコラム
