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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 1,092 | 1,094 | 1,087 | 1,087 | -8 | -0.7% | 5,900 |
| 2025/07/03 | 1,098 | 1,098 | 1,092 | 1,095 | +3 | +0.3% | 700 |
| 2025/07/02 | 1,099 | 1,099 | 1,092 | 1,092 | -3 | -0.3% | 3,200 |
| 2025/07/01 | 1,097 | 1,097 | 1,095 | 1,095 | -1 | -0.1% | 1,700 |
| 2025/06/30 | 1,100 | 1,100 | 1,096 | 1,096 | +1 | +0.1% | 1,200 |
| 2025/06/27 | 1,100 | 1,100 | 1,092 | 1,095 | -2 | -0.2% | 2,500 |
| 2025/06/26 | 1,097 | 1,099 | 1,095 | 1,097 | -2 | -0.2% | 2,500 |
| 2025/06/25 | 1,102 | 1,102 | 1,097 | 1,099 | +2 | +0.2% | 4,400 |
| 2025/06/24 | 1,098 | 1,101 | 1,094 | 1,097 | +1 | +0.1% | 5,200 |
| 2025/06/23 | 1,092 | 1,096 | 1,090 | 1,096 | +4 | +0.4% | 3,400 |
| 2025/06/20 | 1,090 | 1,095 | 1,090 | 1,092 | +3 | +0.3% | 1,800 |
| 2025/06/19 | 1,090 | 1,090 | 1,085 | 1,089 | +2 | +0.2% | 3,000 |
| 2025/06/18 | 1,080 | 1,087 | 1,080 | 1,087 | +8 | +0.7% | 2,600 |
| 2025/06/17 | 1,075 | 1,079 | 1,074 | 1,079 | +4 | +0.4% | 2,100 |
| 2025/06/16 | 1,074 | 1,075 | 1,071 | 1,075 | +4 | +0.4% | 2,700 |
| 2025/06/13 | 1,073 | 1,074 | 1,070 | 1,071 | -2 | -0.2% | 1,700 |
| 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 |
1～
50
件表示中 / 3754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 | 119,500円 | -0.2% | -47.0% | 0.00% | 59.48倍 | 1.83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 |
| ポストプライ | 55,900円 | +54.9% | -69.1% | 0.00% | 161.56倍 | 5.68倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| ユミルリンク | 145,100円 | +18.3% | +10.0% | 1.31% | 11.58倍 | 1.95倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| ｉ－ｐｌｕｇ | 139,900円 | +20.0% | +20.6% | 0.00% | 13.32倍 | 3.99倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| エルイズビー | 108,000円 | +30.5% | +733.3% | 0.00% | 48.13倍 | 3.24倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
市場注目の銘柄
チャート関連のコラム
