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 |
|---|---|---|---|---|---|---|---|
| 2006/06/26 | 966.7 | 973.3 | 965 | 973.3 | +20 | +2.1% | 33,900 |
| 2006/06/23 | 930 | 953.3 | 930 | 953.3 | +36.6 | +4% | 42,300 |
| 2006/06/22 | 903.3 | 916.7 | 896.7 | 916.7 | +40 | +4.6% | 10,200 |
| 2006/06/21 | 906.7 | 906.7 | 876.7 | 876.7 | -16.6 | -1.9% | 10,200 |
| 2006/06/20 | 910 | 913.3 | 893.3 | 893.3 | -16.7 | -1.8% | 16,800 |
| 2006/06/19 | 920 | 926.7 | 910 | 910 | -26.7 | -2.9% | 13,800 |
| 2006/06/16 | 923.3 | 936.7 | 916.7 | 936.7 | +26.7 | +2.9% | 46,200 |
| 2006/06/15 | 885 | 916.7 | 883.3 | 910 | +43.3 | +5% | 9,600 |
| 2006/06/14 | 823.3 | 866.7 | 823.3 | 866.7 | +16.7 | +2% | 13,800 |
| 2006/06/13 | 866.7 | 866.7 | 835 | 850 | -33.3 | -3.8% | 19,500 |
| 2006/06/12 | 866.7 | 890 | 863.3 | 883.3 | ±0 | ±0% | 13,500 |
| 2006/06/09 | 833.3 | 883.3 | 833.3 | 883.3 | +26.6 | +3.1% | 15,600 |
| 2006/06/08 | 873.3 | 873.3 | 810 | 856.7 | -35 | -3.9% | 21,000 |
| 2006/06/07 | 880 | 898.3 | 880 | 891.7 | -5 | -0.6% | 8,700 |
| 2006/06/06 | 868.3 | 896.7 | 868.3 | 896.7 | -20 | -2.2% | 12,000 |
| 2006/06/05 | 836.7 | 916.7 | 836.7 | 916.7 | +103.4 | +12.7% | 64,800 |
| 2006/06/02 | 833.3 | 850 | 716.7 | 813.3 | -36.7 | -4.3% | 123,900 |
| 2006/06/01 | 963.3 | 966.7 | 850 | 850 | -100 | -10.5% | 67,800 |
| 2006/05/31 | 963.3 | 966.7 | 940 | 950 | -16.7 | -1.7% | 38,700 |
| 2006/05/30 | 966.7 | 970 | 960 | 966.7 | ±0 | ±0% | 29,400 |
| 2006/05/29 | 970 | 970 | 966.7 | 966.7 | -6.6 | -0.7% | 12,900 |
| 2006/05/26 | 966.7 | 976.7 | 966.7 | 973.3 | +6.6 | +0.7% | 5,700 |
| 2006/05/25 | 973.3 | 973.3 | 966.7 | 966.7 | -6.6 | -0.7% | 10,500 |
| 2006/05/24 | 966.7 | 973.3 | 933.3 | 973.3 | +6.6 | +0.7% | 33,900 |
| 2006/05/23 | 966.7 | 973.3 | 966.7 | 966.7 | ±0 | ±0% | 16,500 |
| 2006/05/22 | 980 | 1,000 | 966.7 | 966.7 | -20 | -2% | 59,700 |
| 2006/05/19 | 966.7 | 986.7 | 963.3 | 986.7 | +13.4 | +1.4% | 29,400 |
| 2006/05/18 | 916.7 | 983.3 | 896.7 | 973.3 | +50 | +5.4% | 66,900 |
| 2006/05/17 | 900 | 923.3 | 883.3 | 923.3 | ±0 | ±0% | 18,900 |
| 2006/05/16 | 970 | 970 | 873.3 | 923.3 | -20 | -2.1% | 46,500 |
| 2006/05/15 | 966.7 | 966.7 | 938.3 | 943.3 | -43.4 | -4.4% | 51,600 |
| 2006/05/12 | 1,006.7 | 1,030 | 983.3 | 986.7 | -63.3 | -6% | 56,400 |
| 2006/05/11 | 1,093.3 | 1,093.3 | 1,046.7 | 1,050 | -33.3 | -3.1% | 34,800 |
| 2006/05/10 | 1,120 | 1,126.7 | 1,066.7 | 1,083.3 | -33.4 | -3% | 37,800 |
| 2006/05/09 | 1,116.7 | 1,123.3 | 1,103.3 | 1,116.7 | +13.4 | +1.2% | 35,700 |
| 2006/05/08 | 1,053.3 | 1,133.3 | 1,053.3 | 1,103.3 | +33.3 | +3.1% | 89,700 |
| 2006/05/02 | 1,083.3 | 1,083.3 | 1,040 | 1,070 | +3.3 | +0.3% | 14,100 |
| 2006/05/01 | 1,066.7 | 1,090 | 1,066.7 | 1,066.7 | -13.3 | -1.2% | 16,800 |
| 2006/04/28 | 1,100 | 1,100 | 1,073.3 | 1,080 | -20 | -1.8% | 25,500 |
| 2006/04/27 | 1,123.3 | 1,123.3 | 1,100 | 1,100 | -26.7 | -2.4% | 19,500 |
| 2006/04/26 | 1,130 | 1,130 | 1,100 | 1,126.7 | -3.3 | -0.3% | 36,600 |
| 2006/04/25 | 1,113.3 | 1,130 | 1,113.3 | 1,130 | +33.3 | +3% | 54,600 |
| 2006/04/24 | 1,100 | 1,106.7 | 1,073.3 | 1,096.7 | +46.7 | +4.4% | 127,500 |
| 2006/04/21 | 1,080 | 1,100 | 1,050 | 1,050 | -30 | -2.8% | 45,300 |
| 2006/04/20 | 1,093.3 | 1,093.3 | 1,033.3 | 1,080 | -10 | -0.9% | 40,500 |
| 2006/04/19 | 1,073.3 | 1,090 | 1,070 | 1,090 | +20 | +1.9% | 30,600 |
| 2006/04/18 | 1,040 | 1,070 | 1,000 | 1,070 | +6.7 | +0.6% | 41,700 |
| 2006/04/17 | 1,076.7 | 1,093.3 | 1,033.3 | 1,063.3 | -33.4 | -3% | 42,600 |
| 2006/04/14 | 1,070 | 1,096.7 | 1,036.7 | 1,096.7 | -3.3 | -0.3% | 56,700 |
| 2006/04/13 | 1,106.7 | 1,106.7 | 1,080 | 1,100 | +3.3 | +0.3% | 56,400 |
4701～
4750
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
