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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,402 | 1,403 | 1,370 | 1,371 | -13 | -0.9% | 4,600 |
| 2024/08/13 | 1,398 | 1,419 | 1,381 | 1,384 | -9 | -0.6% | 2,300 |
| 2024/08/09 | 1,383 | 1,397 | 1,380 | 1,393 | +10 | +0.7% | 4,000 |
| 2024/08/08 | 1,401 | 1,401 | 1,379 | 1,383 | -21 | -1.5% | 1,400 |
| 2024/08/07 | 1,350 | 1,404 | 1,331 | 1,404 | +56 | +4.2% | 6,100 |
| 2024/08/06 | 1,280 | 1,356 | 1,280 | 1,348 | +68 | +5.3% | 17,800 |
| 2024/08/05 | 1,374 | 1,415 | 1,250 | 1,280 | -154 | -10.7% | 16,300 |
| 2024/08/02 | 1,434 | 1,460 | 1,423 | 1,434 | -110 | -7.1% | 21,100 |
| 2024/08/01 | 1,560 | 1,564 | 1,537 | 1,544 | -18 | -1.2% | 1,100 |
| 2024/07/31 | 1,564 | 1,567 | 1,539 | 1,562 | +2 | +0.1% | 8,800 |
| 2024/07/30 | 1,555 | 1,560 | 1,542 | 1,560 | +8 | +0.5% | 6,100 |
| 2024/07/29 | 1,549 | 1,569 | 1,544 | 1,552 | +16 | +1% | 15,100 |
| 2024/07/26 | 1,536 | 1,559 | 1,523 | 1,536 | +15 | +1% | 7,200 |
| 2024/07/25 | 1,520 | 1,525 | 1,508 | 1,521 | -3 | -0.2% | 2,100 |
| 2024/07/24 | 1,522 | 1,545 | 1,522 | 1,524 | -12 | -0.8% | 4,900 |
| 2024/07/23 | 1,537 | 1,548 | 1,536 | 1,536 | -1 | -0.1% | 2,300 |
| 2024/07/22 | 1,526 | 1,538 | 1,523 | 1,537 | -1 | -0.1% | 1,400 |
| 2024/07/19 | 1,540 | 1,541 | 1,523 | 1,538 | ±0 | ±0% | 2,500 |
| 2024/07/18 | 1,539 | 1,539 | 1,537 | 1,538 | -10 | -0.6% | 2,100 |
| 2024/07/17 | 1,548 | 1,553 | 1,542 | 1,548 | ±0 | ±0% | 3,300 |
| 2024/07/16 | 1,547 | 1,559 | 1,531 | 1,548 | +3 | +0.2% | 4,000 |
| 2024/07/12 | 1,530 | 1,559 | 1,500 | 1,545 | +32 | +2.1% | 20,800 |
| 2024/07/11 | 1,520 | 1,525 | 1,511 | 1,513 | -9 | -0.6% | 3,300 |
| 2024/07/10 | 1,529 | 1,529 | 1,505 | 1,522 | -1 | -0.1% | 2,500 |
| 2024/07/09 | 1,523 | 1,523 | 1,508 | 1,523 | -1 | -0.1% | 2,000 |
| 2024/07/08 | 1,524 | 1,538 | 1,524 | 1,524 | -11 | -0.7% | 1,300 |
| 2024/07/05 | 1,523 | 1,545 | 1,513 | 1,535 | -1 | -0.1% | 10,100 |
| 2024/07/04 | 1,523 | 1,544 | 1,522 | 1,536 | +14 | +0.9% | 8,800 |
| 2024/07/03 | 1,529 | 1,537 | 1,515 | 1,522 | -17 | -1.1% | 3,000 |
| 2024/07/02 | 1,540 | 1,543 | 1,520 | 1,539 | -1 | -0.1% | 1,800 |
| 2024/07/01 | 1,542 | 1,543 | 1,520 | 1,540 | ±0 | ±0% | 2,800 |
| 2024/06/28 | 1,530 | 1,543 | 1,514 | 1,540 | +20 | +1.3% | 6,600 |
| 2024/06/27 | 1,496 | 1,529 | 1,496 | 1,520 | +10 | +0.7% | 5,100 |
| 2024/06/26 | 1,518 | 1,518 | 1,498 | 1,510 | +7 | +0.5% | 4,200 |
| 2024/06/25 | 1,474 | 1,511 | 1,474 | 1,503 | +27 | +1.8% | 29,700 |
| 2024/06/24 | 1,460 | 1,517 | 1,460 | 1,476 | +21 | +1.4% | 8,500 |
| 2024/06/21 | 1,460 | 1,525 | 1,455 | 1,455 | +2 | +0.1% | 11,000 |
| 2024/06/20 | 1,439 | 1,483 | 1,439 | 1,453 | -2 | -0.1% | 3,700 |
| 2024/06/19 | 1,429 | 1,469 | 1,429 | 1,455 | +18 | +1.3% | 6,600 |
| 2024/06/18 | 1,430 | 1,440 | 1,430 | 1,437 | +2 | +0.1% | 7,400 |
| 2024/06/17 | 1,448 | 1,448 | 1,432 | 1,435 | -10 | -0.7% | 2,200 |
| 2024/06/14 | 1,441 | 1,452 | 1,433 | 1,445 | -3 | -0.2% | 3,000 |
| 2024/06/13 | 1,450 | 1,450 | 1,442 | 1,448 | +6 | +0.4% | 1,500 |
| 2024/06/12 | 1,458 | 1,459 | 1,442 | 1,442 | -17 | -1.2% | 3,500 |
| 2024/06/11 | 1,437 | 1,460 | 1,437 | 1,459 | +10 | +0.7% | 4,300 |
| 2024/06/10 | 1,458 | 1,461 | 1,431 | 1,449 | -7 | -0.5% | 4,100 |
| 2024/06/07 | 1,446 | 1,458 | 1,446 | 1,456 | +10 | +0.7% | 3,400 |
| 2024/06/06 | 1,458 | 1,459 | 1,445 | 1,446 | -4 | -0.3% | 3,300 |
| 2024/06/05 | 1,463 | 1,463 | 1,450 | 1,450 | -11 | -0.8% | 3,900 |
| 2024/06/04 | 1,466 | 1,466 | 1,450 | 1,461 | ±0 | ±0% | 4,800 |
251～
300
件表示中 / 3768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 | 245,700円 | +1.9% | -9.7% | 0.00% | 20.94倍 | 0.93倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| メック | 293,500円 | +9.7% | +8.9% | 1.87% | 14.89倍 | 1.96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 |
| ＤＮＣ | 78,000円 | -1.6% | -28.8% | 4.87% | 10.35倍 | 0.62倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| ステラケミファ | 419,500円 | -0.8% | -6.3% | 4.05% | 18.36倍 | 1.11倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| 新日製薬 | 247,500円 | +4.9% | +10.2% | 2.10% | 16.88倍 | 2.47倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
