ソフト９９コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/26 | 4,065 | 4,065 | 3,380 | 3,380 | -700 | -17.2% | 920,400 |
| 2025/09/25 | 4,080 | 4,090 | 4,075 | 4,080 | -10 | -0.2% | 186,600 |
| 2025/09/24 | 4,080 | 4,090 | 4,075 | 4,090 | +10 | +0.2% | 196,200 |
| 2025/09/22 | 4,065 | 4,080 | 4,065 | 4,080 | +15 | +0.4% | 221,200 |
| 2025/09/19 | 4,055 | 4,075 | 4,055 | 4,065 | -45 | -1.1% | 270,300 |
| 2025/09/18 | 4,105 | 4,190 | 4,100 | 4,110 | +645 | +18.6% | 1,637,000 |
| 2025/09/17 | 3,465 | 3,465 | 3,465 | 3,465 | +504 | +17% | 12,800 |
| 2025/09/16 | 2,961 | 2,961 | 2,961 | 2,961 | +500 | +20.3% | 16,600 |
| 2025/09/12 | 2,462 | 2,463 | 2,461 | 2,461 | -1 | ±0% | 39,400 |
| 2025/09/11 | 2,460 | 2,463 | 2,460 | 2,462 | +3 | +0.1% | 80,300 |
| 2025/09/10 | 2,459 | 2,460 | 2,458 | 2,459 | +1 | ±0% | 81,500 |
| 2025/09/09 | 2,459 | 2,460 | 2,458 | 2,458 | -1 | ±0% | 125,400 |
| 2025/09/08 | 2,458 | 2,459 | 2,458 | 2,459 | ±0 | ±0% | 19,000 |
| 2025/09/05 | 2,458 | 2,459 | 2,458 | 2,459 | +1 | ±0% | 28,200 |
| 2025/09/04 | 2,457 | 2,459 | 2,457 | 2,458 | +1 | ±0% | 132,700 |
| 2025/09/03 | 2,457 | 2,458 | 2,457 | 2,457 | ±0 | ±0% | 45,400 |
| 2025/09/02 | 2,457 | 2,458 | 2,457 | 2,457 | ±0 | ±0% | 35,100 |
| 2025/09/01 | 2,457 | 2,458 | 2,457 | 2,457 | ±0 | ±0% | 49,300 |
| 2025/08/29 | 2,457 | 2,457 | 2,456 | 2,457 | +1 | ±0% | 32,500 |
| 2025/08/28 | 2,457 | 2,458 | 2,456 | 2,456 | -1 | ±0% | 578,700 |
| 2025/08/27 | 2,458 | 2,458 | 2,457 | 2,457 | -1 | ±0% | 58,400 |
| 2025/08/26 | 2,457 | 2,458 | 2,457 | 2,458 | ±0 | ±0% | 31,400 |
| 2025/08/25 | 2,457 | 2,458 | 2,457 | 2,458 | +1 | ±0% | 92,200 |
| 2025/08/22 | 2,458 | 2,458 | 2,457 | 2,457 | -1 | ±0% | 71,500 |
| 2025/08/21 | 2,458 | 2,458 | 2,457 | 2,458 | +1 | ±0% | 97,400 |
| 2025/08/20 | 2,456 | 2,457 | 2,456 | 2,457 | +1 | ±0% | 55,000 |
| 2025/08/19 | 2,456 | 2,459 | 2,456 | 2,456 | ±0 | ±0% | 140,400 |
| 2025/08/18 | 2,457 | 2,460 | 2,454 | 2,456 | -37 | -1.5% | 376,600 |
| 2025/08/15 | 2,495 | 2,514 | 2,491 | 2,493 | -8 | -0.3% | 135,100 |
| 2025/08/14 | 2,491 | 2,515 | 2,490 | 2,501 | +1 | ±0% | 99,200 |
| 2025/08/13 | 2,490 | 2,524 | 2,487 | 2,500 | ±0 | ±0% | 198,200 |
| 2025/08/12 | 2,470 | 2,517 | 2,469 | 2,500 | +30 | +1.2% | 339,700 |
| 2025/08/08 | 2,466 | 2,482 | 2,465 | 2,470 | +450 | +22.3% | 835,800 |
| 2025/08/07 | 2,020 | 2,020 | 2,020 | 2,020 | +400 | +24.7% | 6,000 |
| 2025/08/06 | 1,614 | 1,620 | 1,614 | 1,620 | +10 | +0.6% | 6,400 |
| 2025/08/05 | 1,612 | 1,613 | 1,599 | 1,610 | ±0 | ±0% | 2,100 |
| 2025/08/04 | 1,614 | 1,614 | 1,595 | 1,610 | -8 | -0.5% | 2,000 |
| 2025/08/01 | 1,606 | 1,618 | 1,598 | 1,618 | +12 | +0.7% | 5,200 |
| 2025/07/31 | 1,590 | 1,616 | 1,590 | 1,606 | +16 | +1% | 6,600 |
| 2025/07/30 | 1,590 | 1,590 | 1,590 | 1,590 | +1 | +0.1% | 3,800 |
| 2025/07/29 | 1,588 | 1,589 | 1,580 | 1,589 | ±0 | ±0% | 1,300 |
| 2025/07/28 | 1,580 | 1,590 | 1,578 | 1,589 | +8 | +0.5% | 3,800 |
| 2025/07/25 | 1,589 | 1,594 | 1,580 | 1,581 | -8 | -0.5% | 2,500 |
| 2025/07/24 | 1,582 | 1,589 | 1,582 | 1,589 | +7 | +0.4% | 3,300 |
| 2025/07/23 | 1,592 | 1,593 | 1,576 | 1,582 | +3 | +0.2% | 2,000 |
| 2025/07/22 | 1,587 | 1,587 | 1,574 | 1,579 | -8 | -0.5% | 5,000 |
| 2025/07/18 | 1,596 | 1,605 | 1,587 | 1,587 | -9 | -0.6% | 1,300 |
| 2025/07/17 | 1,618 | 1,618 | 1,595 | 1,596 | -16 | -1% | 2,000 |
| 2025/07/16 | 1,613 | 1,617 | 1,607 | 1,612 | +4 | +0.2% | 1,700 |
| 2025/07/15 | 1,601 | 1,616 | 1,587 | 1,608 | +8 | +0.5% | 2,100 |
1～
50
件表示中 / 3791件
類似銘柄と比較する
現在ご覧いただいている「ソフト９９」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９９ | 338,000円 | +1.9% | -9.7% | 0.00% | 28.81倍 | 1.28倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。医療や半導体資材を育成。ＭＢＯ実施 |
| ＺＡＣＲＯＳ | 424,500円 | +4.2% | +4.2% | 3.16% | 10.29倍 | 0.84倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| メック | 394,500円 | +9.7% | +8.9% | 1.39% | 20.01倍 | 2.63倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 大日精 | 401,000円 | +2.0% | +5.6% | 4.34% | 11.22倍 | 0.53倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 385,000円 | +3.1% | +16.7% | 3.90% | 14.13倍 | 1.34倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
