ソフトウェア・サービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 9,000 | 9,020 | 8,900 | 9,020 | +20 | +0.2% | 1,000 |
| 2023/01/19 | 9,010 | 9,090 | 9,000 | 9,000 | -10 | -0.1% | 2,100 |
| 2023/01/18 | 8,830 | 9,030 | 8,630 | 9,010 | +170 | +1.9% | 4,700 |
| 2023/01/17 | 8,750 | 8,840 | 8,700 | 8,840 | ±0 | ±0% | 1,400 |
| 2023/01/16 | 8,910 | 8,910 | 8,600 | 8,840 | -100 | -1.1% | 4,300 |
| 2023/01/13 | 8,990 | 8,990 | 8,720 | 8,940 | -50 | -0.6% | 4,400 |
| 2023/01/12 | 9,120 | 9,120 | 8,920 | 8,990 | -130 | -1.4% | 2,400 |
| 2023/01/11 | 9,090 | 9,120 | 9,090 | 9,120 | +80 | +0.9% | 600 |
| 2023/01/10 | 9,010 | 9,080 | 9,000 | 9,040 | -50 | -0.6% | 700 |
| 2023/01/06 | 9,070 | 9,130 | 8,950 | 9,090 | -40 | -0.4% | 2,300 |
| 2023/01/05 | 9,070 | 9,140 | 8,960 | 9,130 | +60 | +0.7% | 3,900 |
| 2023/01/04 | 9,440 | 9,440 | 9,050 | 9,070 | -370 | -3.9% | 3,900 |
| 2022/12/30 | 9,440 | 9,590 | 9,440 | 9,440 | +40 | +0.4% | 500 |
| 2022/12/29 | 9,530 | 9,670 | 9,400 | 9,400 | -130 | -1.4% | 2,000 |
| 2022/12/28 | 9,530 | 9,680 | 9,460 | 9,530 | -110 | -1.1% | 3,600 |
| 2022/12/27 | 9,420 | 9,680 | 9,420 | 9,640 | +70 | +0.7% | 1,400 |
| 2022/12/26 | 9,730 | 9,740 | 9,550 | 9,570 | +20 | +0.2% | 2,000 |
| 2022/12/23 | 9,640 | 9,640 | 9,400 | 9,550 | -120 | -1.2% | 1,200 |
| 2022/12/22 | 9,600 | 9,670 | 9,510 | 9,670 | +70 | +0.7% | 1,900 |
| 2022/12/21 | 9,560 | 9,620 | 9,350 | 9,600 | +40 | +0.4% | 2,600 |
| 2022/12/20 | 9,780 | 9,960 | 9,110 | 9,560 | -370 | -3.7% | 7,400 |
| 2022/12/19 | 9,920 | 10,040 | 9,830 | 9,930 | +10 | +0.1% | 4,500 |
| 2022/12/16 | 9,910 | 10,170 | 9,700 | 9,920 | +160 | +1.6% | 13,000 |
| 2022/12/15 | 9,940 | 10,050 | 9,730 | 9,760 | -290 | -2.9% | 7,300 |
| 2022/12/14 | 9,420 | 10,110 | 9,310 | 10,050 | +630 | +6.7% | 14,200 |
| 2022/12/13 | 9,680 | 9,700 | 9,370 | 9,420 | -190 | -2% | 5,700 |
| 2022/12/12 | 9,400 | 9,730 | 9,260 | 9,610 | +510 | +5.6% | 15,400 |
| 2022/12/09 | 8,990 | 9,250 | 8,990 | 9,100 | +10 | +0.1% | 8,300 |
| 2022/12/08 | 9,310 | 9,310 | 8,930 | 9,090 | -70 | -0.8% | 5,300 |
| 2022/12/07 | 8,890 | 9,160 | 8,810 | 9,160 | +420 | +4.8% | 7,600 |
| 2022/12/06 | 8,810 | 8,810 | 8,610 | 8,740 | -80 | -0.9% | 2,000 |
| 2022/12/05 | 8,930 | 8,950 | 8,820 | 8,820 | -110 | -1.2% | 1,300 |
| 2022/12/02 | 9,040 | 9,040 | 8,920 | 8,930 | -140 | -1.5% | 1,900 |
| 2022/12/01 | 9,150 | 9,150 | 9,030 | 9,070 | -10 | -0.1% | 3,200 |
| 2022/11/30 | 9,170 | 9,170 | 9,050 | 9,080 | -90 | -1% | 1,700 |
| 2022/11/29 | 9,080 | 9,300 | 9,060 | 9,170 | -10 | -0.1% | 3,400 |
| 2022/11/28 | 9,180 | 9,180 | 9,020 | 9,180 | -60 | -0.6% | 4,500 |
| 2022/11/25 | 9,400 | 9,520 | 9,170 | 9,240 | +80 | +0.9% | 4,900 |
| 2022/11/24 | 9,030 | 9,240 | 8,910 | 9,160 | +130 | +1.4% | 7,300 |
| 2022/11/22 | 9,090 | 9,090 | 8,840 | 9,030 | +90 | +1% | 3,400 |
| 2022/11/21 | 9,290 | 9,290 | 8,880 | 8,940 | -500 | -5.3% | 9,900 |
| 2022/11/18 | 8,830 | 9,780 | 8,810 | 9,440 | +850 | +9.9% | 22,100 |
| 2022/11/17 | 8,470 | 8,670 | 8,470 | 8,590 | +140 | +1.7% | 2,900 |
| 2022/11/16 | 8,650 | 8,650 | 8,450 | 8,450 | -180 | -2.1% | 5,100 |
| 2022/11/15 | 8,600 | 8,630 | 8,470 | 8,630 | +90 | +1.1% | 3,600 |
| 2022/11/14 | 8,490 | 8,560 | 8,490 | 8,540 | +60 | +0.7% | 900 |
| 2022/11/11 | 8,560 | 8,860 | 8,390 | 8,480 | -50 | -0.6% | 5,500 |
| 2022/11/10 | 7,990 | 8,940 | 7,990 | 8,530 | +540 | +6.8% | 15,500 |
| 2022/11/09 | 7,930 | 8,000 | 7,930 | 7,990 | +20 | +0.3% | 500 |
| 2022/11/08 | 8,150 | 8,190 | 7,970 | 7,970 | -140 | -1.7% | 1,200 |
601～
650
件表示中 / 3733件
類似銘柄と比較する
現在ご覧いただいている「ソフトウェアサー」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 |
|---|---|---|---|---|---|---|---|---|
| ソフトウェアサー | 1,340,000円 | +8.3% | +13.3% | 1.12% | 12.18倍 | 1.81倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| シーイーシー | 214,100円 | +7.6% | +0.2% | 3.04% | 13.63倍 | 1.65倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| エムアップＨＤ | 195,000円 | +8.6% | +14.3% | 1.03% | 27.70倍 | 8.98倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| 三菱総研 | 451,500円 | +5.8% | -7.9% | 3.54% | 17.34倍 | 0.99倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| 東計電算 | 385,000円 | +6.8% | +7.2% | 3.25% | 14.35倍 | 1.71倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
市場注目の銘柄
チャート関連のコラム
