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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 1,073 | 1,075 | 1,072 | 1,073 | +2 | +0.2% | 1,500 |
| 2025/06/11 | 1,070 | 1,071 | 1,068 | 1,071 | +3 | +0.3% | 1,200 |
| 2025/06/10 | 1,068 | 1,070 | 1,066 | 1,068 | +3 | +0.3% | 2,300 |
| 2025/06/09 | 1,063 | 1,067 | 1,063 | 1,065 | +3 | +0.3% | 1,500 |
| 2025/06/06 | 1,065 | 1,065 | 1,060 | 1,062 | ±0 | ±0% | 1,800 |
| 2025/06/05 | 1,064 | 1,064 | 1,060 | 1,062 | -1 | -0.1% | 1,300 |
| 2025/06/04 | 1,060 | 1,063 | 1,056 | 1,063 | +3 | +0.3% | 1,700 |
| 2025/06/03 | 1,060 | 1,060 | 1,055 | 1,060 | +1 | +0.1% | 1,700 |
| 2025/06/02 | 1,059 | 1,059 | 1,050 | 1,059 | -1 | -0.1% | 6,400 |
| 2025/05/30 | 1,059 | 1,060 | 1,052 | 1,060 | +6 | +0.6% | 2,300 |
| 2025/05/29 | 1,060 | 1,060 | 1,050 | 1,054 | -1 | -0.1% | 3,400 |
| 2025/05/28 | 1,057 | 1,057 | 1,048 | 1,055 | +7 | +0.7% | 3,500 |
| 2025/05/27 | 1,051 | 1,053 | 1,048 | 1,048 | ±0 | ±0% | 2,100 |
| 2025/05/26 | 1,067 | 1,067 | 1,041 | 1,048 | -12 | -1.1% | 5,000 |
| 2025/05/23 | 1,053 | 1,060 | 1,041 | 1,060 | +12 | +1.1% | 4,300 |
| 2025/05/22 | 1,046 | 1,048 | 1,045 | 1,048 | -2 | -0.2% | 3,100 |
| 2025/05/21 | 1,053 | 1,054 | 1,046 | 1,050 | -3 | -0.3% | 3,700 |
| 2025/05/20 | 1,065 | 1,065 | 1,049 | 1,053 | -6 | -0.6% | 3,700 |
| 2025/05/19 | 1,070 | 1,070 | 1,059 | 1,059 | +7 | +0.7% | 1,900 |
| 2025/05/16 | 1,050 | 1,056 | 1,050 | 1,052 | +2 | +0.2% | 1,500 |
| 2025/05/15 | 1,044 | 1,050 | 1,044 | 1,050 | +6 | +0.6% | 1,900 |
| 2025/05/14 | 1,049 | 1,049 | 1,040 | 1,044 | -3 | -0.3% | 5,400 |
| 2025/05/13 | 1,054 | 1,054 | 1,044 | 1,047 | -8 | -0.8% | 6,400 |
| 2025/05/12 | 1,058 | 1,058 | 1,047 | 1,055 | +5 | +0.5% | 6,000 |
| 2025/05/09 | 1,070 | 1,070 | 1,049 | 1,050 | -15 | -1.4% | 10,300 |
| 2025/05/08 | 1,071 | 1,071 | 1,064 | 1,065 | -3 | -0.3% | 1,800 |
| 2025/05/07 | 1,076 | 1,076 | 1,065 | 1,068 | -3 | -0.3% | 3,300 |
| 2025/05/02 | 1,082 | 1,085 | 1,071 | 1,071 | -4 | -0.4% | 2,400 |
| 2025/05/01 | 1,072 | 1,075 | 1,070 | 1,075 | +3 | +0.3% | 2,000 |
| 2025/04/30 | 1,066 | 1,078 | 1,063 | 1,072 | +9 | +0.8% | 3,200 |
| 2025/04/28 | 1,063 | 1,065 | 1,060 | 1,063 | ±0 | ±0% | 1,600 |
| 2025/04/25 | 1,060 | 1,064 | 1,050 | 1,063 | +8 | +0.8% | 3,900 |
| 2025/04/24 | 1,058 | 1,060 | 1,055 | 1,055 | -2 | -0.2% | 1,500 |
| 2025/04/23 | 1,058 | 1,058 | 1,052 | 1,057 | ±0 | ±0% | 2,000 |
| 2025/04/22 | 1,050 | 1,057 | 1,050 | 1,057 | +12 | +1.1% | 1,100 |
| 2025/04/21 | 1,045 | 1,050 | 1,044 | 1,045 | ±0 | ±0% | 4,500 |
| 2025/04/18 | 1,057 | 1,057 | 1,045 | 1,045 | -8 | -0.8% | 6,700 |
| 2025/04/17 | 1,057 | 1,060 | 1,050 | 1,053 | -2 | -0.2% | 3,700 |
| 2025/04/16 | 1,063 | 1,063 | 1,051 | 1,055 | -8 | -0.8% | 4,400 |
| 2025/04/15 | 1,063 | 1,064 | 1,061 | 1,063 | +3 | +0.3% | 2,100 |
| 2025/04/14 | 1,060 | 1,067 | 1,060 | 1,060 | ±0 | ±0% | 1,300 |
| 2025/04/11 | 1,060 | 1,060 | 1,045 | 1,060 | +1 | +0.1% | 4,200 |
| 2025/04/10 | 1,050 | 1,059 | 1,040 | 1,059 | +37 | +3.6% | 3,800 |
| 2025/04/09 | 1,038 | 1,038 | 1,020 | 1,022 | -18 | -1.7% | 2,800 |
| 2025/04/08 | 1,019 | 1,042 | 1,015 | 1,040 | +30 | +3% | 7,200 |
| 2025/04/07 | 1,020 | 1,020 | 1,005 | 1,010 | -12 | -1.2% | 10,900 |
| 2025/04/04 | 1,041 | 1,048 | 1,022 | 1,022 | -25 | -2.4% | 9,700 |
| 2025/04/03 | 1,050 | 1,053 | 1,047 | 1,047 | -7 | -0.7% | 6,700 |
| 2025/04/02 | 1,056 | 1,056 | 1,054 | 1,054 | -2 | -0.2% | 2,100 |
| 2025/04/01 | 1,061 | 1,068 | 1,055 | 1,056 | -4 | -0.4% | 4,100 |
1～
50
件表示中 / 3719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 | 107,300円 | -0.2% | -47.0% | 0.00% | 53.41倍 | 1.64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 | 141,200円 | +2.0% | -7.5% | 2.69% | 14.23倍 | 1.35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 |
| ＳＥ Ｈ＆Ｉ | 29,400円 | +2.2% | +11.1% | 1.19% | 7.89倍 | 0.52倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ＴｒｕｅＤａｔａ | 103,000円 | +28.7% | +230.6% | 0.00% | 38.61倍 | 4.61倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析や開発支援ツールを提供 |
| 東和ハイシス | 221,600円 | +5.0% | +2.2% | 3.97% | 12.04倍 | 1.20倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
市場注目の銘柄
チャート関連のコラム
