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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 903.3 | 910 | 843.3 | 843.3 | -133.4 | -13.7% | 210,300 |
| 2006/02/17 | 1,066.7 | 1,073.3 | 976.7 | 976.7 | -70 | -6.7% | 86,100 |
| 2006/02/16 | 1,000 | 1,066.7 | 983.3 | 1,046.7 | +30 | +3% | 49,500 |
| 2006/02/15 | 1,053.3 | 1,076.7 | 1,003.3 | 1,016.7 | -33.3 | -3.2% | 38,100 |
| 2006/02/14 | 1,016.7 | 1,066.7 | 933.3 | 1,050 | -16.7 | -1.6% | 84,600 |
| 2006/02/13 | 1,133.3 | 1,133.3 | 1,060 | 1,066.7 | -33.3 | -3% | 55,200 |
| 2006/02/10 | 1,136.7 | 1,150 | 1,090 | 1,100 | -36.7 | -3.2% | 49,800 |
| 2006/02/09 | 1,160 | 1,163.3 | 1,120 | 1,136.7 | -23.3 | -2% | 30,900 |
| 2006/02/08 | 1,170 | 1,180 | 1,143.3 | 1,160 | -23.3 | -2% | 34,200 |
| 2006/02/07 | 1,176.7 | 1,183.3 | 1,150 | 1,183.3 | +43.3 | +3.8% | 93,300 |
| 2006/02/06 | 1,146.7 | 1,146.7 | 1,116.7 | 1,140 | +26.7 | +2.4% | 30,600 |
| 2006/02/03 | 1,140 | 1,140 | 1,106.7 | 1,113.3 | -33.4 | -2.9% | 52,200 |
| 2006/02/02 | 1,153.3 | 1,186.7 | 1,136.7 | 1,146.7 | ±0 | ±0% | 27,000 |
| 2006/02/01 | 1,233.3 | 1,246.7 | 1,123.3 | 1,146.7 | -86.6 | -7% | 116,400 |
| 2006/01/31 | 1,206.7 | 1,240 | 1,183.3 | 1,233.3 | +20 | +1.6% | 31,500 |
| 2006/01/30 | 1,220 | 1,263.3 | 1,210 | 1,213.3 | +26.6 | +2.2% | 60,000 |
| 2006/01/27 | 1,176.7 | 1,210 | 1,170 | 1,186.7 | +16.7 | +1.4% | 91,800 |
| 2006/01/26 | 1,120 | 1,186.7 | 1,120 | 1,170 | +50 | +4.5% | 45,900 |
| 2006/01/25 | 1,133.3 | 1,160 | 1,120 | 1,120 | +13.3 | +1.2% | 50,700 |
| 2006/01/24 | 1,073.3 | 1,116.7 | 1,053.3 | 1,106.7 | +66.7 | +6.4% | 75,900 |
| 2006/01/23 | 1,133.3 | 1,133.3 | 1,033.3 | 1,040 | -126.7 | -10.9% | 114,300 |
| 2006/01/20 | 1,243.3 | 1,266.7 | 1,150 | 1,166.7 | -43.3 | -3.6% | 81,300 |
| 2006/01/19 | 1,083.3 | 1,243.3 | 1,083.3 | 1,210 | +93.3 | +8.4% | 82,200 |
| 2006/01/18 | 1,116.7 | 1,166.7 | 1,116.7 | 1,116.7 | -166.6 | -13% | 131,700 |
| 2006/01/17 | 1,350 | 1,363.3 | 1,260 | 1,283.3 | -93.4 | -6.8% | 157,500 |
| 2006/01/16 | 1,360 | 1,383.3 | 1,343.3 | 1,376.7 | +20 | +1.5% | 61,200 |
| 2006/01/13 | 1,353.3 | 1,386.7 | 1,353.3 | 1,356.7 | -20 | -1.5% | 76,800 |
| 2006/01/12 | 1,433.3 | 1,453.3 | 1,333.3 | 1,376.7 | -33.3 | -2.4% | 150,600 |
| 2006/01/11 | 1,316.7 | 1,426.7 | 1,316.7 | 1,410 | +93.3 | +7.1% | 184,500 |
| 2006/01/10 | 1,316.7 | 1,316.7 | 1,293.3 | 1,316.7 | +16.7 | +1.3% | 55,800 |
| 2006/01/06 | 1,296.7 | 1,300 | 1,260 | 1,300 | ±0 | ±0% | 73,200 |
| 2006/01/05 | 1,316.7 | 1,316.7 | 1,290 | 1,300 | ±0 | ±0% | 62,700 |
| 2006/01/04 | 1,303.3 | 1,316.7 | 1,293.3 | 1,300 | +13.3 | +1% | 34,500 |
| 2005/12/30 | 1,280 | 1,293.3 | 1,276.7 | 1,286.7 | +6.7 | +0.5% | 33,300 |
| 2005/12/29 | 1,316.7 | 1,316.7 | 1,266.7 | 1,280 | -16.7 | -1.3% | 77,400 |
| 2005/12/28 | 1,273.3 | 1,296.7 | 1,260 | 1,296.7 | +40 | +3.2% | 56,400 |
| 2005/12/27 | 1,283.3 | 1,290 | 1,256.7 | 1,256.7 | ±0 | ±0% | 63,000 |
| 2005/12/26 | 1,253.3 | 1,290 | 1,243.3 | 1,256.7 | +13.4 | +1.1% | 71,700 |
| 2005/12/22 | 1,300 | 1,300 | 1,233.3 | 1,243.3 | -56.7 | -4.4% | 78,900 |
| 2005/12/21 | 1,326.7 | 1,330 | 1,270 | 1,300 | +6.7 | +0.5% | 63,600 |
| 2005/12/20 | 1,233.3 | 1,313.3 | 1,233.3 | 1,293.3 | +60 | +4.9% | 161,100 |
| 2005/12/19 | 1,220 | 1,273.3 | 1,216.7 | 1,233.3 | -3.4 | -0.3% | 85,800 |
| 2005/12/16 | 1,233.3 | 1,286.7 | 1,170 | 1,236.7 | +6.7 | +0.5% | 162,300 |
| 2005/12/15 | 1,146.7 | 1,233.3 | 1,126.7 | 1,230 | +110 | +9.8% | 157,500 |
| 2005/12/14 | 1,140 | 1,146.7 | 1,096.7 | 1,120 | +20 | +1.8% | 41,700 |
| 2005/12/13 | 1,083.3 | 1,130 | 1,083.3 | 1,100 | +16.7 | +1.5% | 51,600 |
| 2005/12/12 | 1,076.7 | 1,086.7 | 1,056.7 | 1,083.3 | +6.6 | +0.6% | 87,000 |
| 2005/12/09 | 1,093.3 | 1,100 | 1,070 | 1,076.7 | -20 | -1.8% | 89,100 |
| 2005/12/08 | 1,103.3 | 1,123.3 | 1,090 | 1,096.7 | -10 | -0.9% | 36,900 |
| 2005/12/07 | 1,100 | 1,113.3 | 1,100 | 1,106.7 | +3.4 | +0.3% | 36,000 |
4701～
4750
件表示中 / 4905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 | 193,800円 | +7.5% | +6.1% | 2.84% | 13.99倍 | 2.45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 |
| ＨＥＮＮＧＥ | 173,900円 | +24.8% | +57.4% | 0.23% | 50.42倍 | 19.07倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| コムチュア | 168,900円 | +10.3% | +6.6% | 2.84% | 16.57倍 | 3.11倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| ＢＡＳＥ | 45,400円 | +22.7% | +23.6% | 0.00% | 41.39倍 | 3.83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 |
| カオナビ | 438,000円 | +24.5% | -64.4% | 0.00% | 208.97倍 | 21.10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
