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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,512 | 1,515 | 1,490 | 1,493 | -7 | -0.5% | 4,300 |
| 2010/08/12 | 1,505 | 1,512 | 1,475 | 1,500 | -30 | -2% | 10,100 |
| 2010/08/11 | 1,561 | 1,561 | 1,530 | 1,530 | -31 | -2% | 9,500 |
| 2010/08/10 | 1,520 | 1,570 | 1,520 | 1,561 | +41 | +2.7% | 15,900 |
| 2010/08/09 | 1,515 | 1,526 | 1,505 | 1,520 | -8 | -0.5% | 4,600 |
| 2010/08/06 | 1,513 | 1,530 | 1,508 | 1,528 | +12 | +0.8% | 3,400 |
| 2010/08/05 | 1,521 | 1,550 | 1,512 | 1,516 | +3 | +0.2% | 4,100 |
| 2010/08/04 | 1,530 | 1,531 | 1,510 | 1,513 | -37 | -2.4% | 4,800 |
| 2010/08/03 | 1,560 | 1,561 | 1,530 | 1,550 | -11 | -0.7% | 8,000 |
| 2010/08/02 | 1,585 | 1,585 | 1,560 | 1,561 | -5 | -0.3% | 4,300 |
| 2010/07/30 | 1,588 | 1,588 | 1,535 | 1,566 | -18 | -1.1% | 7,300 |
| 2010/07/29 | 1,540 | 1,600 | 1,530 | 1,584 | +40 | +2.6% | 45,000 |
| 2010/07/28 | 1,500 | 1,544 | 1,495 | 1,544 | +44 | +2.9% | 9,200 |
| 2010/07/27 | 1,500 | 1,510 | 1,493 | 1,500 | ±0 | ±0% | 10,000 |
| 2010/07/26 | 1,505 | 1,505 | 1,486 | 1,500 | +5 | +0.3% | 7,900 |
| 2010/07/23 | 1,491 | 1,504 | 1,485 | 1,495 | +8 | +0.5% | 6,500 |
| 2010/07/22 | 1,480 | 1,507 | 1,480 | 1,487 | +7 | +0.5% | 20,400 |
| 2010/07/21 | 1,472 | 1,495 | 1,467 | 1,480 | +8 | +0.5% | 15,200 |
| 2010/07/20 | 1,422 | 1,477 | 1,422 | 1,472 | +43 | +3% | 12,200 |
| 2010/07/16 | 1,453 | 1,465 | 1,420 | 1,429 | ±0 | ±0% | 11,900 |
| 2010/07/15 | 1,448 | 1,448 | 1,425 | 1,429 | -18 | -1.2% | 4,000 |
| 2010/07/14 | 1,426 | 1,451 | 1,425 | 1,447 | +36 | +2.6% | 7,500 |
| 2010/07/13 | 1,449 | 1,450 | 1,408 | 1,411 | -47 | -3.2% | 9,500 |
| 2010/07/12 | 1,446 | 1,480 | 1,445 | 1,458 | -3 | -0.2% | 3,700 |
| 2010/07/09 | 1,481 | 1,495 | 1,460 | 1,461 | -34 | -2.3% | 4,700 |
| 2010/07/08 | 1,500 | 1,506 | 1,474 | 1,495 | +5 | +0.3% | 6,300 |
| 2010/07/07 | 1,512 | 1,512 | 1,477 | 1,490 | -23 | -1.5% | 4,300 |
| 2010/07/06 | 1,496 | 1,515 | 1,479 | 1,513 | +21 | +1.4% | 7,500 |
| 2010/07/05 | 1,459 | 1,492 | 1,450 | 1,492 | +47 | +3.3% | 8,800 |
| 2010/07/02 | 1,415 | 1,461 | 1,407 | 1,445 | +30 | +2.1% | 11,000 |
| 2010/07/01 | 1,424 | 1,430 | 1,406 | 1,415 | -37 | -2.5% | 8,900 |
| 2010/06/30 | 1,391 | 1,460 | 1,391 | 1,452 | +1 | +0.1% | 20,100 |
| 2010/06/29 | 1,473 | 1,492 | 1,444 | 1,451 | -21 | -1.4% | 18,500 |
| 2010/06/28 | 1,529 | 1,543 | 1,470 | 1,472 | -71 | -4.6% | 12,000 |
| 2010/06/25 | 1,546 | 1,546 | 1,515 | 1,543 | -7 | -0.5% | 16,100 |
| 2010/06/24 | 1,539 | 1,550 | 1,533 | 1,550 | -9 | -0.6% | 8,700 |
| 2010/06/23 | 1,568 | 1,568 | 1,534 | 1,559 | -11 | -0.7% | 9,300 |
| 2010/06/22 | 1,560 | 1,572 | 1,551 | 1,570 | +2 | +0.1% | 12,800 |
| 2010/06/21 | 1,528 | 1,568 | 1,523 | 1,568 | +38 | +2.5% | 19,100 |
| 2010/06/18 | 1,555 | 1,557 | 1,529 | 1,530 | -30 | -1.9% | 21,500 |
| 2010/06/17 | 1,535 | 1,592 | 1,530 | 1,560 | +29 | +1.9% | 42,500 |
| 2010/06/16 | 1,585 | 1,585 | 1,522 | 1,531 | -19 | -1.2% | 25,500 |
| 2010/06/15 | 1,611 | 1,621 | 1,550 | 1,550 | -61 | -3.8% | 58,700 |
| 2010/06/14 | 1,720 | 1,730 | 1,591 | 1,611 | +181 | +12.7% | 134,200 |
| 2010/06/11 | 1,378 | 1,444 | 1,378 | 1,430 | +69 | +5.1% | 16,200 |
| 2010/06/10 | 1,351 | 1,361 | 1,340 | 1,361 | +21 | +1.6% | 5,300 |
| 2010/06/09 | 1,360 | 1,375 | 1,340 | 1,340 | -10 | -0.7% | 5,200 |
| 2010/06/08 | 1,335 | 1,354 | 1,335 | 1,350 | -9 | -0.7% | 2,300 |
| 2010/06/07 | 1,350 | 1,359 | 1,321 | 1,359 | -33 | -2.4% | 9,100 |
| 2010/06/04 | 1,400 | 1,400 | 1,390 | 1,392 | +2 | +0.1% | 4,100 |
3601～
3650
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
