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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 5,920 | 5,920 | 5,670 | 5,710 | -250 | -4.2% | 8,600 |
| 2022/01/24 | 5,870 | 5,960 | 5,840 | 5,960 | -20 | -0.3% | 3,800 |
| 2022/01/21 | 5,840 | 5,990 | 5,800 | 5,980 | ±0 | ±0% | 5,400 |
| 2022/01/20 | 5,660 | 5,990 | 5,630 | 5,980 | +420 | +7.6% | 14,100 |
| 2022/01/19 | 5,590 | 5,880 | 5,460 | 5,560 | -230 | -4% | 21,800 |
| 2022/01/18 | 5,930 | 5,930 | 5,760 | 5,790 | -170 | -2.9% | 14,900 |
| 2022/01/17 | 6,040 | 6,090 | 5,910 | 5,960 | -60 | -1% | 7,400 |
| 2022/01/14 | 5,930 | 6,070 | 5,900 | 6,020 | +100 | +1.7% | 8,900 |
| 2022/01/13 | 6,070 | 6,080 | 5,900 | 5,920 | -130 | -2.1% | 13,500 |
| 2022/01/12 | 6,210 | 6,220 | 6,050 | 6,050 | -110 | -1.8% | 10,600 |
| 2022/01/11 | 6,200 | 6,270 | 6,100 | 6,160 | -40 | -0.6% | 6,400 |
| 2022/01/07 | 6,230 | 6,260 | 6,130 | 6,200 | -30 | -0.5% | 24,400 |
| 2022/01/06 | 6,200 | 6,300 | 6,120 | 6,230 | -130 | -2% | 7,300 |
| 2022/01/05 | 6,600 | 6,640 | 6,300 | 6,360 | -240 | -3.6% | 7,700 |
| 2022/01/04 | 6,630 | 6,680 | 6,550 | 6,600 | +120 | +1.9% | 2,400 |
| 2021/12/30 | 6,430 | 6,530 | 6,400 | 6,480 | -20 | -0.3% | 3,400 |
| 2021/12/29 | 6,380 | 6,530 | 6,330 | 6,500 | +180 | +2.8% | 6,600 |
| 2021/12/28 | 6,350 | 6,350 | 6,250 | 6,320 | +90 | +1.4% | 3,800 |
| 2021/12/27 | 6,500 | 6,510 | 6,230 | 6,230 | -170 | -2.7% | 6,000 |
| 2021/12/24 | 6,340 | 6,450 | 6,250 | 6,400 | +60 | +0.9% | 8,100 |
| 2021/12/23 | 6,330 | 6,390 | 6,260 | 6,340 | +10 | +0.2% | 4,700 |
| 2021/12/22 | 6,070 | 6,350 | 6,070 | 6,330 | +270 | +4.5% | 12,900 |
| 2021/12/21 | 6,130 | 6,170 | 5,910 | 6,060 | -40 | -0.7% | 22,000 |
| 2021/12/20 | 6,230 | 6,380 | 6,050 | 6,100 | -110 | -1.8% | 31,400 |
| 2021/12/17 | 6,710 | 6,710 | 6,200 | 6,210 | -590 | -8.7% | 38,200 |
| 2021/12/16 | 6,860 | 6,870 | 6,670 | 6,800 | ±0 | ±0% | 11,200 |
| 2021/12/15 | 6,950 | 7,230 | 6,780 | 6,800 | -230 | -3.3% | 18,000 |
| 2021/12/14 | 7,050 | 7,050 | 6,800 | 7,030 | -240 | -3.3% | 24,500 |
| 2021/12/13 | 7,030 | 7,270 | 6,530 | 7,270 | +840 | +13.1% | 81,900 |
| 2021/12/10 | 6,220 | 6,490 | 6,220 | 6,430 | +210 | +3.4% | 20,800 |
| 2021/12/09 | 6,230 | 6,420 | 6,220 | 6,220 | +30 | +0.5% | 17,100 |
| 2021/12/08 | 6,350 | 6,350 | 6,110 | 6,190 | -90 | -1.4% | 20,600 |
| 2021/12/07 | 6,180 | 6,360 | 6,160 | 6,280 | +170 | +2.8% | 16,700 |
| 2021/12/06 | 6,230 | 6,280 | 6,080 | 6,110 | -180 | -2.9% | 11,600 |
| 2021/12/03 | 6,190 | 6,300 | 6,180 | 6,290 | +120 | +1.9% | 7,000 |
| 2021/12/02 | 6,250 | 6,260 | 6,050 | 6,170 | -90 | -1.4% | 12,600 |
| 2021/12/01 | 6,200 | 6,330 | 6,050 | 6,260 | +20 | +0.3% | 12,700 |
| 2021/11/30 | 6,120 | 6,350 | 6,030 | 6,240 | +170 | +2.8% | 84,500 |
| 2021/11/29 | 6,100 | 6,340 | 6,050 | 6,070 | -310 | -4.9% | 24,100 |
| 2021/11/26 | 6,380 | 6,400 | 6,060 | 6,380 | -100 | -1.5% | 31,400 |
| 2021/11/25 | 6,630 | 6,650 | 6,460 | 6,480 | -200 | -3% | 16,800 |
| 2021/11/24 | 6,730 | 6,800 | 6,620 | 6,680 | -60 | -0.9% | 8,000 |
| 2021/11/22 | 6,550 | 6,770 | 6,450 | 6,740 | +120 | +1.8% | 12,100 |
| 2021/11/19 | 7,200 | 7,240 | 6,620 | 6,620 | -580 | -8.1% | 38,200 |
| 2021/11/18 | 6,620 | 7,280 | 6,620 | 7,200 | +690 | +10.6% | 28,000 |
| 2021/11/17 | 6,720 | 6,800 | 6,510 | 6,510 | -200 | -3% | 11,300 |
| 2021/11/16 | 6,800 | 6,980 | 6,710 | 6,710 | -130 | -1.9% | 13,500 |
| 2021/11/15 | 6,980 | 7,050 | 6,770 | 6,840 | -110 | -1.6% | 14,300 |
| 2021/11/12 | 7,100 | 7,200 | 6,870 | 6,950 | -190 | -2.7% | 14,500 |
| 2021/11/11 | 6,930 | 7,340 | 6,930 | 7,140 | +260 | +3.8% | 5,700 |
801～
850
件表示中 / 3692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 | 1,232,000円 | +8.3% | +13.3% | 1.22% | 11.20倍 | 1.77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 |
| ゼンリン | 119,500円 | +1.8% | +11.8% | 3.51% | 21.26倍 | 1.28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 |
| 福井コンピ | 330,000円 | +6.4% | +9.9% | 2.12% | 17.23倍 | 2.71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 |
| ラクスル | 114,000円 | +19.3% | +32.3% | 0.26% | 26.59倍 | 4.23倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| ＱＰＳ研究 | 153,600円 | +72.4% | - | 0.00% | - | 9.71倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
市場注目の銘柄
チャート関連のコラム
