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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/23 | 12,600 | 12,810 | 12,550 | 12,760 | +170 | +1.4% | 4,500 |
| 2024/04/22 | 12,590 | 12,700 | 12,500 | 12,590 | ±0 | ±0% | 5,400 |
| 2024/04/19 | 12,540 | 12,760 | 12,350 | 12,590 | +40 | +0.3% | 3,200 |
| 2024/04/18 | 12,480 | 12,550 | 12,480 | 12,550 | +100 | +0.8% | 400 |
| 2024/04/17 | 12,400 | 12,510 | 12,270 | 12,450 | +190 | +1.5% | 3,300 |
| 2024/04/16 | 12,810 | 13,000 | 12,260 | 12,260 | -970 | -7.3% | 8,400 |
| 2024/04/15 | 13,210 | 13,350 | 13,100 | 13,230 | -30 | -0.2% | 4,000 |
| 2024/04/12 | 13,680 | 13,720 | 13,110 | 13,260 | -190 | -1.4% | 3,400 |
| 2024/04/11 | 13,440 | 13,520 | 13,400 | 13,450 | +20 | +0.1% | 3,300 |
| 2024/04/10 | 13,310 | 13,520 | 13,250 | 13,430 | +120 | +0.9% | 12,200 |
| 2024/04/09 | 13,200 | 13,640 | 13,200 | 13,310 | +160 | +1.2% | 15,300 |
| 2024/04/08 | 12,660 | 13,320 | 12,660 | 13,150 | +490 | +3.9% | 8,200 |
| 2024/04/05 | 12,700 | 12,750 | 12,550 | 12,660 | -130 | -1% | 4,000 |
| 2024/04/04 | 12,460 | 12,900 | 12,460 | 12,790 | +330 | +2.6% | 4,500 |
| 2024/04/03 | 12,740 | 12,740 | 12,450 | 12,460 | -280 | -2.2% | 3,700 |
| 2024/04/02 | 12,600 | 12,740 | 12,500 | 12,740 | +160 | +1.3% | 4,100 |
| 2024/04/01 | 12,870 | 13,030 | 12,580 | 12,580 | -280 | -2.2% | 7,700 |
| 2024/03/29 | 12,660 | 12,900 | 12,660 | 12,860 | +170 | +1.3% | 3,200 |
| 2024/03/28 | 12,610 | 12,750 | 12,410 | 12,690 | +80 | +0.6% | 6,300 |
| 2024/03/27 | 12,520 | 12,680 | 12,430 | 12,610 | +110 | +0.9% | 2,900 |
| 2024/03/26 | 12,420 | 12,630 | 12,420 | 12,500 | +240 | +2% | 3,700 |
| 2024/03/25 | 12,220 | 12,390 | 12,100 | 12,260 | +210 | +1.7% | 6,600 |
| 2024/03/22 | 12,060 | 12,320 | 11,930 | 12,050 | +70 | +0.6% | 6,400 |
| 2024/03/21 | 12,180 | 12,270 | 11,980 | 11,980 | -200 | -1.6% | 5,500 |
251～
300
件表示中 / 3718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 | 1,361,000円 | +8.3% | +13.3% | 1.10% | 12.37倍 | 1.84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 |
| オークネット | 153,300円 | +9.1% | +1.3% | 2.74% | 14.59倍 | 2.68倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| 東北新社 | 53,500円 | -0.4% | -25.2% | 5.06% | 21.04倍 | 0.87倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| ラクスル | 124,500円 | +19.3% | +32.3% | 0.24% | 29.04倍 | 4.62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 |
| 三菱総研 | 459,500円 | +5.8% | -7.9% | 3.48% | 17.65倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
