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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 7,570 | 7,580 | 7,390 | 7,420 | -260 | -3.4% | 9,800 |
| 2018/02/28 | 7,570 | 7,690 | 7,570 | 7,680 | +50 | +0.7% | 4,900 |
| 2018/02/27 | 7,730 | 7,730 | 7,620 | 7,630 | +10 | +0.1% | 2,800 |
| 2018/02/26 | 7,890 | 7,890 | 7,590 | 7,620 | -120 | -1.6% | 9,600 |
| 2018/02/23 | 7,780 | 7,780 | 7,680 | 7,740 | -40 | -0.5% | 4,800 |
| 2018/02/22 | 7,640 | 7,780 | 7,640 | 7,780 | -50 | -0.6% | 5,500 |
| 2018/02/21 | 7,900 | 7,910 | 7,800 | 7,830 | -150 | -1.9% | 8,500 |
| 2018/02/20 | 8,020 | 8,040 | 7,910 | 7,980 | -40 | -0.5% | 5,800 |
| 2018/02/19 | 8,250 | 8,250 | 7,910 | 8,020 | +10 | +0.1% | 16,600 |
| 2018/02/16 | 7,780 | 8,220 | 7,780 | 8,010 | +380 | +5% | 15,900 |
| 2018/02/15 | 7,470 | 7,950 | 7,380 | 7,630 | +600 | +8.5% | 21,000 |
| 2018/02/14 | 7,520 | 7,680 | 6,990 | 7,030 | -500 | -6.6% | 24,000 |
| 2018/02/13 | 7,700 | 7,880 | 7,530 | 7,530 | -170 | -2.2% | 11,000 |
| 2018/02/09 | 7,000 | 7,710 | 6,970 | 7,700 | +300 | +4.1% | 14,900 |
| 2018/02/08 | 7,360 | 7,500 | 7,350 | 7,400 | +40 | +0.5% | 12,700 |
| 2018/02/07 | 7,660 | 7,760 | 7,360 | 7,360 | +80 | +1.1% | 26,200 |
| 2018/02/06 | 7,660 | 7,910 | 6,910 | 7,280 | -1,130 | -13.4% | 45,200 |
| 2018/02/05 | 8,360 | 8,550 | 8,280 | 8,410 | -200 | -2.3% | 17,900 |
| 2018/02/02 | 8,690 | 8,690 | 8,460 | 8,610 | -70 | -0.8% | 15,600 |
| 2018/02/01 | 8,370 | 8,680 | 8,350 | 8,680 | +460 | +5.6% | 21,600 |
| 2018/01/31 | 8,050 | 8,280 | 8,050 | 8,220 | -130 | -1.6% | 6,800 |
| 2018/01/30 | 8,430 | 8,430 | 8,200 | 8,350 | +70 | +0.8% | 13,400 |
| 2018/01/29 | 8,520 | 8,520 | 8,280 | 8,280 | -150 | -1.8% | 12,000 |
| 2018/01/26 | 8,450 | 8,570 | 8,340 | 8,430 | +120 | +1.4% | 18,200 |
| 2018/01/25 | 8,200 | 8,380 | 8,140 | 8,310 | -10 | -0.1% | 14,200 |
| 2018/01/24 | 8,370 | 8,430 | 8,140 | 8,320 | +10 | +0.1% | 18,200 |
| 2018/01/23 | 8,520 | 8,520 | 8,200 | 8,310 | -140 | -1.7% | 22,200 |
| 2018/01/22 | 8,030 | 8,510 | 8,000 | 8,450 | +550 | +7% | 37,500 |
| 2018/01/19 | 7,820 | 8,080 | 7,630 | 7,900 | -80 | -1% | 46,800 |
| 2018/01/18 | 8,650 | 8,750 | 7,890 | 7,980 | -600 | -7% | 58,900 |
| 2018/01/17 | 8,800 | 8,840 | 8,530 | 8,580 | -180 | -2.1% | 37,600 |
| 2018/01/16 | 8,910 | 9,130 | 8,740 | 8,760 | ±0 | ±0% | 41,300 |
| 2018/01/15 | 8,940 | 9,050 | 8,700 | 8,760 | -30 | -0.3% | 27,300 |
| 2018/01/12 | 9,000 | 9,160 | 8,620 | 8,790 | +240 | +2.8% | 65,000 |
| 2018/01/11 | 8,800 | 9,650 | 8,550 | 8,550 | -280 | -3.2% | 96,800 |
| 2018/01/10 | 8,850 | 9,080 | 8,510 | 8,830 | +160 | +1.8% | 56,000 |
| 2018/01/09 | 8,490 | 9,690 | 8,090 | 8,670 | +480 | +5.9% | 110,800 |
| 2018/01/05 | 7,930 | 8,190 | 7,720 | 8,190 | +410 | +5.3% | 27,000 |
| 2018/01/04 | 6,950 | 7,900 | 6,950 | 7,780 | +840 | +12.1% | 32,600 |
| 2017/12/29 | 6,930 | 6,980 | 6,840 | 6,940 | +50 | +0.7% | 9,500 |
| 2017/12/28 | 6,880 | 7,000 | 6,710 | 6,890 | +40 | +0.6% | 10,800 |
| 2017/12/27 | 6,660 | 6,850 | 6,650 | 6,850 | +130 | +1.9% | 30,200 |
| 2017/12/26 | 6,800 | 6,850 | 6,650 | 6,720 | -20 | -0.3% | 9,100 |
| 2017/12/25 | 6,690 | 6,760 | 6,690 | 6,740 | -50 | -0.7% | 6,500 |
| 2017/12/22 | 6,840 | 6,940 | 6,610 | 6,790 | -150 | -2.2% | 13,100 |
| 2017/12/21 | 7,080 | 7,080 | 6,880 | 6,940 | -20 | -0.3% | 4,200 |
| 2017/12/20 | 6,830 | 7,000 | 6,830 | 6,960 | +150 | +2.2% | 10,500 |
| 2017/12/19 | 7,030 | 7,050 | 6,750 | 6,810 | -290 | -4.1% | 29,800 |
| 2017/12/18 | 7,300 | 7,300 | 6,950 | 7,100 | -300 | -4.1% | 18,900 |
| 2017/12/15 | 7,470 | 7,470 | 7,110 | 7,400 | -60 | -0.8% | 12,300 |
1751～
1800
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
