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 |
|---|---|---|---|---|---|---|---|
| 2005/08/15 | 1,175.6 | 1,188.9 | 1,167.8 | 1,182.2 | -4.5 | -0.4% | 28,800 |
| 2005/08/12 | 1,200 | 1,200 | 1,178.9 | 1,186.7 | -24.4 | -2% | 32,400 |
| 2005/08/11 | 1,244.4 | 1,244.4 | 1,205.6 | 1,211.1 | -44.5 | -3.5% | 52,200 |
| 2005/08/10 | 1,250 | 1,265.6 | 1,244.4 | 1,255.6 | +18.9 | +1.5% | 41,400 |
| 2005/08/09 | 1,212.2 | 1,242.2 | 1,212.2 | 1,236.7 | +25.6 | +2.1% | 46,800 |
| 2005/08/08 | 1,166.7 | 1,211.1 | 1,146.7 | 1,211.1 | -11.1 | -0.9% | 35,100 |
| 2005/08/05 | 1,201.1 | 1,247.8 | 1,200 | 1,222.2 | +22.2 | +1.9% | 60,300 |
| 2005/08/04 | 1,201.1 | 1,222.2 | 1,125.6 | 1,200 | -34.4 | -2.8% | 138,600 |
| 2005/08/03 | 1,278.9 | 1,287.8 | 1,234.4 | 1,234.4 | -53.4 | -4.1% | 96,300 |
| 2005/08/02 | 1,333.3 | 1,333.3 | 1,277.8 | 1,287.8 | -45.5 | -3.4% | 130,500 |
| 2005/08/01 | 1,400 | 1,421.1 | 1,316.7 | 1,333.3 | -50 | -3.6% | 205,200 |
| 2005/07/29 | 1,341.1 | 1,383.3 | 1,340 | 1,383.3 | +44.4 | +3.3% | 65,700 |
| 2005/07/28 | 1,347.8 | 1,347.8 | 1,336.7 | 1,338.9 | -8.9 | -0.7% | 36,900 |
| 2005/07/27 | 1,344.4 | 1,351.1 | 1,340 | 1,347.8 | +4.5 | +0.3% | 59,400 |
| 2005/07/26 | 1,352.2 | 1,352.2 | 1,335.6 | 1,343.3 | -1.1 | -0.1% | 51,300 |
| 2005/07/25 | 1,341.1 | 1,361.1 | 1,338.9 | 1,344.4 | -18.9 | -1.4% | 54,000 |
| 2005/07/22 | 1,381.1 | 1,381.1 | 1,358.9 | 1,363.3 | -24.5 | -1.8% | 66,600 |
| 2005/07/21 | 1,382.2 | 1,400 | 1,376.7 | 1,387.8 | +12.2 | +0.9% | 48,600 |
| 2005/07/20 | 1,392.2 | 1,392.2 | 1,370 | 1,375.6 | -17.7 | -1.3% | 48,600 |
| 2005/07/19 | 1,420 | 1,422.2 | 1,391.1 | 1,393.3 | -15.6 | -1.1% | 58,500 |
| 2005/07/15 | 1,424.4 | 1,424.4 | 1,405.6 | 1,408.9 | -13.3 | -0.9% | 56,700 |
| 2005/07/14 | 1,483.3 | 1,483.3 | 1,408.9 | 1,422.2 | -40 | -2.7% | 214,200 |
| 2005/07/13 | 1,377.8 | 1,483.3 | 1,371.1 | 1,462.2 | +106.6 | +7.9% | 333,900 |
| 2005/07/12 | 1,393.3 | 1,398.9 | 1,351.1 | 1,355.6 | -37.7 | -2.7% | 82,800 |
| 2005/07/11 | 1,414.4 | 1,416.7 | 1,391.1 | 1,393.3 | +16.6 | +1.2% | 63,900 |
| 2005/07/08 | 1,367.8 | 1,407.8 | 1,345.6 | 1,376.7 | +8.9 | +0.7% | 135,000 |
| 2005/07/07 | 1,320 | 1,367.8 | 1,317.8 | 1,367.8 | +50 | +3.8% | 129,600 |
| 2005/07/06 | 1,333.3 | 1,354.4 | 1,311.1 | 1,317.8 | -14.4 | -1.1% | 105,300 |
| 2005/07/05 | 1,362.2 | 1,363.3 | 1,332.2 | 1,332.2 | -47.8 | -3.5% | 132,300 |
| 2005/07/04 | 1,411.1 | 1,411.1 | 1,366.7 | 1,380 | -45.6 | -3.2% | 117,900 |
| 2005/07/01 | 1,433.3 | 1,436.7 | 1,406.7 | 1,425.6 | -18.8 | -1.3% | 72,900 |
| 2005/06/30 | 1,444.4 | 1,444.4 | 1,393.3 | 1,444.4 | -4.5 | -0.3% | 115,200 |
| 2005/06/29 | 1,494.4 | 1,510 | 1,426.7 | 1,448.9 | -43.3 | -2.9% | 299,700 |
| 2005/06/28 | 1,464.4 | 1,500 | 1,425.6 | 1,492.2 | +68.9 | +4.8% | 349,200 |
| 2005/06/27 | 1,403.3 | 1,424.4 | 1,381.1 | 1,423.3 | +108.9 | +8.3% | 297,900 |
| 2005/06/24 | 1,288.9 | 1,327.8 | 1,287.8 | 1,314.4 | -41.2 | -3% | 102,600 |
| 2005/06/23 | 1,396.7 | 1,417.8 | 1,344.4 | 1,355.6 | -33.3 | -2.4% | 138,600 |
| 2005/06/22 | 1,364.4 | 1,388.9 | 1,338.9 | 1,388.9 | +54.5 | +4.1% | 125,100 |
| 2005/06/21 | 1,294.4 | 1,371.1 | 1,288.9 | 1,334.4 | +28.8 | +2.2% | 165,600 |
| 2005/06/20 | 1,218.9 | 1,306.7 | 1,205.6 | 1,305.6 | +100 | +8.3% | 212,400 |
| 2005/06/17 | 1,206.7 | 1,230 | 1,191.1 | 1,205.6 | -23.3 | -1.9% | 122,400 |
| 2005/06/16 | 1,250 | 1,253.3 | 1,212.2 | 1,228.9 | +32.2 | +2.7% | 127,800 |
| 2005/06/15 | 1,183.3 | 1,243.3 | 1,171.1 | 1,196.7 | -28.9 | -2.4% | 226,800 |
| 2005/06/14 | 1,266.7 | 1,277.8 | 1,216.7 | 1,225.6 | -85.5 | -6.5% | 230,400 |
| 2005/06/13 | 1,422.2 | 1,422.2 | 1,311.1 | 1,311.1 | -68.9 | -5% | 239,400 |
| 2005/06/10 | 1,333.3 | 1,411.1 | 1,333.3 | 1,380 | +57.8 | +4.4% | 310,500 |
| 2005/06/09 | 1,245.6 | 1,322.2 | 1,203.3 | 1,322.2 | +14.4 | +1.1% | 378,900 |
| 2005/06/08 | 1,362.2 | 1,411.1 | 1,302.2 | 1,307.8 | -86.6 | -6.2% | 243,000 |
| 2005/06/07 | 1,408.9 | 1,431.1 | 1,338.9 | 1,394.4 | -38.9 | -2.7% | 374,400 |
| 2005/06/06 | 1,433.3 | 1,466.7 | 1,400 | 1,433.3 | -55.6 | -3.7% | 261,000 |
4851～
4900
件表示中 / 4929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 | 221,200円 | +8.2% | +7.6% | 2.80% | 14.58倍 | 2.65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 |
| ビジョン | 124,800円 | +12.6% | +18.9% | 3.61% | 14.01倍 | 3.51倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| 福井コンピ | 303,500円 | +5.9% | +7.2% | 2.41% | 14.56倍 | 2.32倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| エイベックス | 127,300円 | -1.3% | - | 3.93% | 44.97倍 | 1.08倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| コムチュア | 179,700円 | +10.1% | +7.3% | 2.78% | 17.23倍 | 3.10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 |
市場注目の銘柄
チャート関連のコラム
