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 |
|---|---|---|---|---|---|---|---|
| 2006/09/05 | 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 |
| 2006/07/18 | 966.7 | 966.7 | 950 | 956.7 | -5 | -0.5% | 54,900 |
| 2006/07/14 | 958.3 | 966.7 | 955 | 961.7 | -5 | -0.5% | 24,900 |
| 2006/07/13 | 966.7 | 968.3 | 961.7 | 966.7 | ±0 | ±0% | 20,400 |
| 2006/07/12 | 966.7 | 970 | 951.7 | 966.7 | ±0 | ±0% | 34,200 |
| 2006/07/11 | 966.7 | 968.3 | 966.7 | 966.7 | ±0 | ±0% | 10,500 |
| 2006/07/10 | 940 | 973.3 | 940 | 966.7 | ±0 | ±0% | 29,100 |
| 2006/07/07 | 966.7 | 966.7 | 963.3 | 966.7 | ±0 | ±0% | 46,500 |
| 2006/07/06 | 966.7 | 973.3 | 961.7 | 966.7 | ±0 | ±0% | 24,900 |
| 2006/07/05 | 966.7 | 966.7 | 960 | 966.7 | ±0 | ±0% | 32,400 |
| 2006/07/04 | 976.7 | 976.7 | 966.7 | 966.7 | ±0 | ±0% | 4,800 |
| 2006/07/03 | 983.3 | 983.3 | 966.7 | 966.7 | -6.6 | -0.7% | 12,600 |
| 2006/06/30 | 973.3 | 976.7 | 966.7 | 973.3 | +3.3 | +0.3% | 11,100 |
| 2006/06/29 | 966.7 | 970 | 963.3 | 970 | ±0 | ±0% | 6,900 |
| 2006/06/28 | 966.7 | 970 | 966.7 | 970 | +3.3 | +0.3% | 30,000 |
| 2006/06/27 | 970 | 980 | 966.7 | 966.7 | -6.6 | -0.7% | 9,600 |
4651～
4700
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
