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 |
|---|---|---|---|---|---|---|---|
| 2006/11/17 | 783.3 | 793.3 | 766.7 | 766.7 | -63.3 | -7.6% | 31,500 |
| 2006/11/16 | 830 | 831.7 | 823.3 | 830 | ±0 | ±0% | 8,400 |
| 2006/11/15 | 861.7 | 863.3 | 826.7 | 830 | -18.3 | -2.2% | 6,900 |
| 2006/11/14 | 860 | 863.3 | 843.3 | 848.3 | +5 | +0.6% | 4,800 |
| 2006/11/13 | 856.7 | 866.7 | 833.3 | 843.3 | +8.3 | +1% | 16,800 |
| 2006/11/10 | 860 | 860 | 833.3 | 835 | -41.7 | -4.8% | 12,600 |
| 2006/11/09 | 886.7 | 886.7 | 826.7 | 876.7 | -16.6 | -1.9% | 9,600 |
| 2006/11/08 | 913.3 | 913.3 | 890 | 893.3 | -26.7 | -2.9% | 2,400 |
| 2006/11/07 | 931.7 | 933.3 | 920 | 920 | -5 | -0.5% | 6,600 |
| 2006/11/06 | 926.7 | 926.7 | 900 | 925 | +8.3 | +0.9% | 4,500 |
| 2006/11/02 | 955 | 955 | 916.7 | 916.7 | -38.3 | -4% | 8,700 |
| 2006/11/01 | 963.3 | 963.3 | 955 | 955 | -10 | -1% | 11,100 |
| 2006/10/31 | 963.3 | 973.3 | 956.7 | 965 | +8.3 | +0.9% | 30,900 |
| 2006/10/30 | 966.7 | 966.7 | 950 | 956.7 | +3.4 | +0.4% | 14,700 |
| 2006/10/27 | 956.7 | 961.7 | 946.7 | 953.3 | -1.7 | -0.2% | 9,000 |
| 2006/10/26 | 960 | 960 | 945 | 955 | -1.7 | -0.2% | 5,400 |
| 2006/10/25 | 965 | 965 | 953.3 | 956.7 | -1.6 | -0.2% | 20,100 |
| 2006/10/24 | 956.7 | 963.3 | 955 | 958.3 | +5 | +0.5% | 9,900 |
| 2006/10/23 | 940 | 956.7 | 940 | 953.3 | +8.3 | +0.9% | 10,800 |
| 2006/10/20 | 961.7 | 961.7 | 933.3 | 945 | +5 | +0.5% | 16,800 |
| 2006/10/19 | 958.3 | 958.3 | 933.3 | 940 | -5 | -0.5% | 6,600 |
| 2006/10/18 | 940 | 945 | 915 | 945 | -1.7 | -0.2% | 4,200 |
| 2006/10/17 | 965 | 965 | 903.3 | 946.7 | -20 | -2.1% | 12,000 |
| 2006/10/16 | 933.3 | 970 | 920 | 966.7 | +83.4 | +9.4% | 21,900 |
| 2006/10/13 | 850 | 883.3 | 850 | 883.3 | +33.3 | +3.9% | 4,800 |
| 2006/10/12 | 816.7 | 860 | 816.7 | 850 | -10 | -1.2% | 17,700 |
| 2006/10/11 | 866.7 | 880 | 860 | 860 | -46.7 | -5.2% | 12,900 |
| 2006/10/10 | 916.7 | 916.7 | 906.7 | 906.7 | -26.6 | -2.9% | 4,500 |
| 2006/10/06 | 943.3 | 943.3 | 916.7 | 933.3 | -36.7 | -3.8% | 4,200 |
| 2006/10/05 | 966.7 | 980 | 926.7 | 970 | +13.3 | +1.4% | 14,100 |
| 2006/10/04 | 936.7 | 956.7 | 933.3 | 956.7 | +20 | +2.1% | 34,500 |
| 2006/10/03 | 958.3 | 963.3 | 916.7 | 936.7 | -33.3 | -3.4% | 9,900 |
| 2006/10/02 | 950 | 976.7 | 936.7 | 970 | +36.7 | +3.9% | 45,600 |
| 2006/09/29 | 900 | 933.3 | 900 | 933.3 | +31.6 | +3.5% | 41,700 |
| 2006/09/28 | 898.3 | 901.7 | 883.3 | 901.7 | +3.4 | +0.4% | 4,500 |
| 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 |
4601～
4650
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
