ソフィアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,274 | 1,279 | 1,274 | 1,278 | +7 | +0.6% | 5,700 |
| 2025/09/16 | 1,260 | 1,275 | 1,260 | 1,271 | +15 | +1.2% | 10,900 |
| 2025/09/12 | 1,255 | 1,259 | 1,252 | 1,256 | +2 | +0.2% | 9,300 |
| 2025/09/11 | 1,255 | 1,255 | 1,251 | 1,254 | +3 | +0.2% | 1,900 |
| 2025/09/10 | 1,251 | 1,255 | 1,250 | 1,251 | ±0 | ±0% | 3,800 |
| 2025/09/09 | 1,250 | 1,255 | 1,250 | 1,251 | +1 | +0.1% | 4,700 |
| 2025/09/08 | 1,250 | 1,251 | 1,245 | 1,250 | +3 | +0.2% | 5,300 |
| 2025/09/05 | 1,250 | 1,250 | 1,244 | 1,247 | -3 | -0.2% | 8,100 |
| 2025/09/04 | 1,245 | 1,250 | 1,244 | 1,250 | +6 | +0.5% | 5,100 |
| 2025/09/03 | 1,248 | 1,250 | 1,244 | 1,244 | -3 | -0.2% | 7,100 |
| 2025/09/02 | 1,240 | 1,249 | 1,240 | 1,247 | +7 | +0.6% | 3,400 |
| 2025/09/01 | 1,234 | 1,250 | 1,234 | 1,240 | +10 | +0.8% | 11,500 |
| 2025/08/29 | 1,230 | 1,233 | 1,226 | 1,230 | +2 | +0.2% | 6,000 |
| 2025/08/28 | 1,218 | 1,228 | 1,218 | 1,228 | +9 | +0.7% | 7,200 |
| 2025/08/27 | 1,218 | 1,221 | 1,216 | 1,219 | +3 | +0.2% | 3,500 |
| 2025/08/26 | 1,220 | 1,220 | 1,215 | 1,216 | +1 | +0.1% | 3,300 |
| 2025/08/25 | 1,215 | 1,219 | 1,214 | 1,215 | +5 | +0.4% | 3,300 |
| 2025/08/22 | 1,210 | 1,210 | 1,206 | 1,210 | +6 | +0.5% | 4,900 |
| 2025/08/21 | 1,203 | 1,208 | 1,202 | 1,204 | +2 | +0.2% | 3,400 |
| 2025/08/20 | 1,204 | 1,205 | 1,201 | 1,202 | +2 | +0.2% | 2,900 |
| 2025/08/19 | 1,203 | 1,209 | 1,200 | 1,200 | -3 | -0.2% | 6,200 |
| 2025/08/18 | 1,205 | 1,210 | 1,200 | 1,203 | +3 | +0.3% | 7,300 |
| 2025/08/15 | 1,209 | 1,209 | 1,196 | 1,200 | -4 | -0.3% | 12,900 |
| 2025/08/14 | 1,211 | 1,214 | 1,202 | 1,204 | -7 | -0.6% | 9,900 |
| 2025/08/13 | 1,214 | 1,214 | 1,210 | 1,211 | -2 | -0.2% | 6,700 |
| 2025/08/12 | 1,219 | 1,219 | 1,212 | 1,213 | -1 | -0.1% | 7,000 |
| 2025/08/08 | 1,222 | 1,222 | 1,213 | 1,214 | -5 | -0.4% | 4,800 |
| 2025/08/07 | 1,225 | 1,225 | 1,218 | 1,219 | -1 | -0.1% | 6,100 |
| 2025/08/06 | 1,214 | 1,220 | 1,214 | 1,220 | +9 | +0.7% | 5,500 |
| 2025/08/05 | 1,207 | 1,215 | 1,202 | 1,211 | +9 | +0.7% | 7,400 |
| 2025/08/04 | 1,196 | 1,205 | 1,195 | 1,202 | +7 | +0.6% | 10,200 |
| 2025/08/01 | 1,195 | 1,199 | 1,194 | 1,195 | +2 | +0.2% | 4,200 |
| 2025/07/31 | 1,200 | 1,200 | 1,191 | 1,193 | -6 | -0.5% | 10,200 |
| 2025/07/30 | 1,195 | 1,199 | 1,182 | 1,199 | +13 | +1.1% | 16,100 |
| 2025/07/29 | 1,174 | 1,186 | 1,170 | 1,186 | +13 | +1.1% | 12,600 |
| 2025/07/28 | 1,170 | 1,173 | 1,151 | 1,173 | +35 | +3.1% | 24,200 |
| 2025/07/25 | 1,146 | 1,146 | 1,137 | 1,138 | -2 | -0.2% | 5,100 |
| 2025/07/24 | 1,133 | 1,145 | 1,133 | 1,140 | +7 | +0.6% | 5,200 |
| 2025/07/23 | 1,125 | 1,135 | 1,125 | 1,133 | +8 | +0.7% | 7,400 |
| 2025/07/22 | 1,125 | 1,125 | 1,116 | 1,125 | +9 | +0.8% | 6,800 |
| 2025/07/18 | 1,122 | 1,122 | 1,115 | 1,116 | ±0 | ±0% | 3,000 |
| 2025/07/17 | 1,122 | 1,122 | 1,115 | 1,116 | +4 | +0.4% | 4,700 |
| 2025/07/16 | 1,119 | 1,120 | 1,112 | 1,112 | +1 | +0.1% | 2,900 |
| 2025/07/15 | 1,119 | 1,119 | 1,110 | 1,111 | -8 | -0.7% | 5,000 |
| 2025/07/14 | 1,125 | 1,125 | 1,116 | 1,119 | +1 | +0.1% | 5,000 |
| 2025/07/11 | 1,123 | 1,126 | 1,115 | 1,118 | -2 | -0.2% | 4,500 |
| 2025/07/10 | 1,124 | 1,125 | 1,115 | 1,120 | +2 | +0.2% | 5,700 |
| 2025/07/09 | 1,110 | 1,118 | 1,110 | 1,118 | -3 | -0.3% | 11,700 |
| 2025/07/08 | 1,134 | 1,135 | 1,121 | 1,121 | +5 | +0.4% | 10,900 |
| 2025/07/07 | 1,169 | 1,170 | 1,115 | 1,116 | +29 | +2.7% | 30,300 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「ソフィアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ソフィアＨＤ | 127,800円 | -0.2% | -47.0% | 0.00% | 63.61倍 | 1.95倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| シスロケ | 169,900円 | +2.0% | -7.5% | 2.24% | 17.13倍 | 1.62倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ＴａｌｅｎｔＸ | 104,500円 | +25.9% | +10.9% | 0.00% | 27.14倍 | 13.07倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| サカイＨＤ | 54,300円 | -2.9% | -22.1% | 4.79% | 6.15倍 | 0.83倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| コマースワン | 82,500円 | +18.8% | +59.1% | 2.55% | 12.02倍 | 2.31倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
市場注目の銘柄
チャート関連のコラム
