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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 14,180 | 14,250 | 14,010 | 14,010 | -240 | -1.7% | 3,100 |
| 2024/07/04 | 14,380 | 14,410 | 14,250 | 14,250 | -60 | -0.4% | 3,600 |
| 2024/07/03 | 14,550 | 14,550 | 14,160 | 14,310 | -240 | -1.6% | 5,300 |
| 2024/07/02 | 14,330 | 14,550 | 14,160 | 14,550 | +220 | +1.5% | 3,700 |
| 2024/07/01 | 14,500 | 14,500 | 14,200 | 14,330 | +130 | +0.9% | 1,600 |
| 2024/06/28 | 14,350 | 14,570 | 14,140 | 14,200 | -150 | -1% | 3,200 |
| 2024/06/27 | 14,650 | 14,860 | 14,350 | 14,350 | -350 | -2.4% | 3,100 |
| 2024/06/26 | 14,830 | 14,840 | 14,630 | 14,700 | +40 | +0.3% | 900 |
| 2024/06/25 | 14,350 | 14,790 | 14,350 | 14,660 | +60 | +0.4% | 3,300 |
| 2024/06/24 | 14,310 | 14,660 | 14,310 | 14,600 | +300 | +2.1% | 2,600 |
| 2024/06/21 | 14,370 | 14,530 | 14,070 | 14,300 | -370 | -2.5% | 8,300 |
| 2024/06/20 | 14,560 | 14,730 | 14,010 | 14,670 | +250 | +1.7% | 7,100 |
| 2024/06/19 | 15,150 | 15,440 | 14,420 | 14,420 | -850 | -5.6% | 8,600 |
| 2024/06/18 | 15,690 | 15,800 | 15,270 | 15,270 | -420 | -2.7% | 2,000 |
| 2024/06/17 | 15,710 | 15,840 | 15,160 | 15,690 | -20 | -0.1% | 5,400 |
| 2024/06/14 | 15,510 | 16,100 | 15,510 | 15,710 | +100 | +0.6% | 5,800 |
| 2024/06/13 | 16,110 | 16,110 | 15,500 | 15,610 | -680 | -4.2% | 8,700 |
| 2024/06/12 | 15,380 | 16,840 | 15,380 | 16,290 | +870 | +5.6% | 24,900 |
| 2024/06/11 | 14,940 | 15,850 | 14,910 | 15,420 | +480 | +3.2% | 12,800 |
| 2024/06/10 | 15,330 | 15,330 | 14,920 | 14,940 | -160 | -1.1% | 3,600 |
| 2024/06/07 | 15,000 | 15,310 | 14,780 | 15,100 | -80 | -0.5% | 12,200 |
| 2024/06/06 | 15,160 | 15,180 | 14,750 | 15,180 | +300 | +2% | 8,000 |
| 2024/06/05 | 14,920 | 15,200 | 14,750 | 14,880 | -290 | -1.9% | 3,800 |
| 2024/06/04 | 14,770 | 15,670 | 14,770 | 15,170 | +590 | +4% | 18,700 |
| 2024/06/03 | 14,380 | 14,800 | 14,380 | 14,580 | -100 | -0.7% | 3,400 |
| 2024/05/31 | 14,900 | 14,930 | 14,550 | 14,680 | -200 | -1.3% | 6,800 |
| 2024/05/30 | 14,640 | 14,920 | 14,370 | 14,880 | -10 | -0.1% | 3,800 |
| 2024/05/29 | 14,890 | 15,130 | 14,700 | 14,890 | +270 | +1.8% | 6,400 |
| 2024/05/28 | 15,080 | 15,080 | 14,410 | 14,620 | -540 | -3.6% | 6,400 |
| 2024/05/27 | 13,750 | 15,320 | 13,660 | 15,160 | +120 | +0.8% | 15,500 |
| 2024/05/24 | 13,740 | 15,380 | 13,560 | 15,040 | +1,280 | +9.3% | 21,700 |
| 2024/05/23 | 13,750 | 13,920 | 13,620 | 13,760 | +10 | +0.1% | 1,300 |
| 2024/05/22 | 13,770 | 13,980 | 13,750 | 13,750 | +280 | +2.1% | 1,900 |
| 2024/05/21 | 13,800 | 13,800 | 13,390 | 13,470 | -290 | -2.1% | 500 |
| 2024/05/20 | 13,500 | 13,800 | 13,500 | 13,760 | +260 | +1.9% | 1,000 |
| 2024/05/17 | 13,250 | 13,550 | 13,250 | 13,500 | +100 | +0.7% | 600 |
| 2024/05/16 | 14,000 | 14,000 | 13,340 | 13,400 | -710 | -5% | 3,800 |
| 2024/05/15 | 14,170 | 14,290 | 14,020 | 14,110 | -300 | -2.1% | 2,200 |
| 2024/05/14 | 14,320 | 14,410 | 14,250 | 14,410 | -40 | -0.3% | 300 |
| 2024/05/13 | 13,930 | 14,670 | 13,800 | 14,450 | +220 | +1.5% | 2,900 |
| 2024/05/10 | 14,500 | 14,700 | 14,230 | 14,230 | -330 | -2.3% | 4,600 |
| 2024/05/09 | 14,300 | 14,790 | 14,300 | 14,560 | ±0 | ±0% | 6,500 |
| 2024/05/08 | 14,550 | 14,590 | 14,280 | 14,560 | -120 | -0.8% | 2,600 |
| 2024/05/07 | 13,720 | 14,890 | 13,720 | 14,680 | +980 | +7.2% | 6,100 |
| 2024/05/02 | 13,590 | 13,850 | 13,580 | 13,700 | +200 | +1.5% | 4,500 |
| 2024/05/01 | 13,500 | 13,600 | 13,410 | 13,500 | -50 | -0.4% | 2,900 |
| 2024/04/30 | 13,500 | 13,680 | 13,500 | 13,550 | +70 | +0.5% | 4,500 |
| 2024/04/26 | 13,400 | 13,700 | 13,330 | 13,480 | +30 | +0.2% | 7,100 |
| 2024/04/25 | 13,000 | 13,540 | 13,000 | 13,450 | +500 | +3.9% | 11,000 |
| 2024/04/24 | 12,700 | 13,200 | 12,700 | 12,950 | +190 | +1.5% | 8,300 |
201～
250
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
