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 |
|---|---|---|---|---|---|---|---|
| 2006/09/27 | 916.7 | 916.7 | 885 | 898.3 | -18.4 | -2% | 8,100 |
| 2006/09/26 | 893.3 | 916.7 | 883.3 | 916.7 | +23.4 | +2.6% | 18,000 |
| 2006/09/25 | 866.7 | 893.3 | 853.3 | 893.3 | +33.3 | +3.9% | 12,000 |
| 2006/09/22 | 850 | 866.7 | 846.7 | 860 | +20 | +2.4% | 22,800 |
| 2006/09/21 | 823.3 | 856.7 | 815 | 840 | +13.3 | +1.6% | 54,000 |
| 2006/09/20 | 833.3 | 850 | 816.7 | 826.7 | -40 | -4.6% | 25,800 |
| 2006/09/19 | 880 | 880 | 846.7 | 866.7 | -40 | -4.4% | 16,500 |
| 2006/09/15 | 950 | 950 | 893.3 | 906.7 | -45 | -4.7% | 23,100 |
| 2006/09/14 | 935 | 951.7 | 933.3 | 951.7 | +18.4 | +2% | 19,200 |
| 2006/09/13 | 966.7 | 966.7 | 933.3 | 933.3 | -33.4 | -3.5% | 19,200 |
| 2006/09/12 | 980 | 980 | 951.7 | 966.7 | -15 | -1.5% | 11,100 |
| 2006/09/11 | 971.7 | 981.7 | 946.7 | 981.7 | +10 | +1% | 19,800 |
| 2006/09/08 | 993.3 | 993.3 | 961.7 | 971.7 | -21.6 | -2.2% | 13,200 |
| 2006/09/07 | 983.3 | 996.7 | 976.7 | 993.3 | +10 | +1% | 31,800 |
| 2006/09/06 | 966.7 | 986.7 | 963.3 | 983.3 | +20 | +2.1% | 26,400 |
| 2006/09/05 | 970 | 970 | 936.7 | 963.3 | -20 | -2% | 20,700 |
| 2006/09/04 | 996.7 | 996.7 | 983.3 | 983.3 | -11.7 | -1.2% | 15,300 |
| 2006/09/01 | 996.7 | 996.7 | 970 | 995 | +11.7 | +1.2% | 40,500 |
| 2006/08/31 | 995 | 995 | 948.3 | 983.3 | -23.4 | -2.3% | 28,200 |
| 2006/08/30 | 1,066.7 | 1,066.7 | 1,006.7 | 1,006.7 | -63.3 | -5.9% | 57,900 |
| 2006/08/29 | 1,116.7 | 1,116.7 | 1,066.7 | 1,070 | -46.7 | -4.2% | 24,300 |
| 2006/08/28 | 1,116.7 | 1,116.7 | 1,113.3 | 1,116.7 | ±0 | ±0% | 18,900 |
| 2006/08/25 | 1,126.7 | 1,126.7 | 1,116.7 | 1,116.7 | -10 | -0.9% | 13,800 |
| 2006/08/24 | 1,116.7 | 1,126.7 | 1,113.3 | 1,126.7 | +6.7 | +0.6% | 11,400 |
| 2006/08/23 | 1,116.7 | 1,120 | 1,116.7 | 1,120 | ±0 | ±0% | 27,600 |
| 2006/08/22 | 1,123.3 | 1,123.3 | 1,116.7 | 1,120 | ±0 | ±0% | 17,100 |
| 2006/08/21 | 1,123.3 | 1,123.3 | 1,116.7 | 1,120 | -3.3 | -0.3% | 9,600 |
| 2006/08/18 | 1,123.3 | 1,130 | 1,123.3 | 1,123.3 | ±0 | ±0% | 14,100 |
| 2006/08/17 | 1,120 | 1,130 | 1,120 | 1,123.3 | +6.6 | +0.6% | 30,000 |
| 2006/08/16 | 1,116.7 | 1,123.3 | 1,100 | 1,116.7 | ±0 | ±0% | 35,700 |
| 2006/08/15 | 1,116.7 | 1,116.7 | 1,100 | 1,116.7 | ±0 | ±0% | 9,600 |
| 2006/08/14 | 1,116.7 | 1,120 | 1,083.3 | 1,116.7 | -20 | -1.8% | 18,600 |
| 2006/08/11 | 1,123.3 | 1,153.3 | 1,113.3 | 1,136.7 | +6.7 | +0.6% | 68,400 |
| 2006/08/10 | 1,086.7 | 1,130 | 1,060 | 1,130 | +46.7 | +4.3% | 69,300 |
| 2006/08/09 | 971.7 | 1,100 | 971.7 | 1,083.3 | +116.6 | +12.1% | 117,900 |
| 2006/08/08 | 966.7 | 966.7 | 961.7 | 966.7 | ±0 | ±0% | 14,100 |
| 2006/08/07 | 966.7 | 968.3 | 963.3 | 966.7 | +23.4 | +2.5% | 18,000 |
| 2006/08/04 | 943.3 | 951.7 | 943.3 | 943.3 | -23.4 | -2.4% | 5,100 |
| 2006/08/03 | 966.7 | 968.3 | 958.3 | 966.7 | ±0 | ±0% | 7,800 |
| 2006/08/02 | 943.3 | 966.7 | 933.3 | 966.7 | +33.4 | +3.6% | 24,900 |
| 2006/08/01 | 933.3 | 933.3 | 921.7 | 933.3 | ±0 | ±0% | 6,000 |
| 2006/07/31 | 910 | 936.7 | 910 | 933.3 | +33.3 | +3.7% | 4,800 |
| 2006/07/28 | 906.7 | 913.3 | 900 | 900 | +6.7 | +0.8% | 15,300 |
| 2006/07/27 | 933.3 | 933.3 | 891.7 | 893.3 | -40 | -4.3% | 5,700 |
| 2006/07/26 | 950 | 950 | 900 | 933.3 | -33.4 | -3.5% | 6,300 |
| 2006/07/25 | 966.7 | 970 | 953.3 | 966.7 | -3.3 | -0.3% | 14,100 |
| 2006/07/24 | 966.7 | 970 | 965 | 970 | ±0 | ±0% | 29,400 |
| 2006/07/21 | 966.7 | 983.3 | 966.7 | 970 | +3.3 | +0.3% | 14,100 |
| 2006/07/20 | 980 | 980 | 966.7 | 966.7 | +40 | +4.3% | 12,900 |
| 2006/07/19 | 956.7 | 956.7 | 906.7 | 926.7 | -30 | -3.1% | 8,700 |
4551～
4600
件表示中 / 4906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 | 190,700円 | +7.5% | +6.1% | 2.88% | 13.77倍 | 2.42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 |
| ＢＡＳＥ | 47,500円 | +22.7% | +23.6% | 0.00% | 43.30倍 | 4.01倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ＡｎｙＭｉｎｄ | 89,600円 | +27.7% | +32.0% | 0.00% | 20.64倍 | 3.24倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＪＦＥ－ＳＩ | 166,900円 | -8.4% | -16.5% | 4.07% | 12.31倍 | 1.59倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| カオナビ | 438,500円 | +24.5% | -64.4% | 0.00% | 209.21倍 | 21.13倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
