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 |
|---|---|---|---|---|---|---|---|
| 2018/08/08 | 1,256 | 1,281 | 1,256 | 1,280 | +25 | +2% | 1,000 |
| 2018/08/07 | 1,277 | 1,280 | 1,240 | 1,255 | -26 | -2% | 3,700 |
| 2018/08/06 | 1,285 | 1,298 | 1,281 | 1,281 | -19 | -1.5% | 1,000 |
| 2018/08/03 | 1,310 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 2,300 |
| 2018/08/02 | 1,280 | 1,300 | 1,280 | 1,300 | +16 | +1.2% | 900 |
| 2018/08/01 | 1,304 | 1,304 | 1,283 | 1,284 | -26 | -2% | 1,400 |
| 2018/07/31 | 1,273 | 1,310 | 1,273 | 1,310 | +22 | +1.7% | 1,400 |
| 2018/07/30 | 1,293 | 1,300 | 1,288 | 1,288 | -2 | -0.2% | 1,900 |
| 2018/07/27 | 1,313 | 1,334 | 1,290 | 1,290 | -40 | -3% | 7,700 |
| 2018/07/26 | 1,358 | 1,358 | 1,326 | 1,330 | -5 | -0.4% | 1,400 |
| 2018/07/25 | 1,350 | 1,366 | 1,330 | 1,335 | -8 | -0.6% | 5,600 |
| 2018/07/24 | 1,350 | 1,350 | 1,330 | 1,343 | +5 | +0.4% | 800 |
| 2018/07/23 | 1,350 | 1,350 | 1,328 | 1,338 | -19 | -1.4% | 1,000 |
| 2018/07/20 | 1,367 | 1,377 | 1,357 | 1,357 | -19 | -1.4% | 4,100 |
| 2018/07/19 | 1,344 | 1,379 | 1,330 | 1,376 | +39 | +2.9% | 8,300 |
| 2018/07/18 | 1,314 | 1,340 | 1,301 | 1,337 | +24 | +1.8% | 3,600 |
| 2018/07/17 | 1,300 | 1,313 | 1,286 | 1,313 | +32 | +2.5% | 3,400 |
| 2018/07/13 | 1,291 | 1,296 | 1,275 | 1,281 | -1 | -0.1% | 4,300 |
| 2018/07/12 | 1,282 | 1,301 | 1,270 | 1,282 | ±0 | ±0% | 2,200 |
| 2018/07/11 | 1,317 | 1,317 | 1,263 | 1,282 | -35 | -2.7% | 5,000 |
| 2018/07/10 | 1,308 | 1,329 | 1,295 | 1,317 | +11 | +0.8% | 8,300 |
| 2018/07/09 | 1,260 | 1,325 | 1,260 | 1,306 | -14 | -1.1% | 23,600 |
| 2018/07/06 | 1,300 | 1,327 | 1,282 | 1,320 | +42 | +3.3% | 3,700 |
| 2018/07/05 | 1,291 | 1,291 | 1,266 | 1,278 | +17 | +1.3% | 4,800 |
| 2018/07/04 | 1,284 | 1,284 | 1,251 | 1,261 | -23 | -1.8% | 3,700 |
| 2018/07/03 | 1,327 | 1,347 | 1,272 | 1,284 | -41 | -3.1% | 15,200 |
| 2018/07/02 | 1,383 | 1,559 | 1,311 | 1,325 | -30 | -2.2% | 41,200 |
| 2018/06/29 | 1,340 | 1,365 | 1,310 | 1,355 | +45 | +3.4% | 10,200 |
| 2018/06/28 | 1,353 | 1,353 | 1,291 | 1,310 | -60 | -4.4% | 23,200 |
| 2018/06/27 | 1,406 | 1,406 | 1,310 | 1,370 | -36 | -2.6% | 19,900 |
| 2018/06/26 | 1,393 | 1,449 | 1,345 | 1,406 | -28 | -2% | 17,500 |
| 2018/06/25 | 1,518 | 1,533 | 1,390 | 1,434 | -59 | -4% | 29,800 |
| 2018/06/22 | 1,537 | 1,537 | 1,490 | 1,493 | -78 | -5% | 11,100 |
| 2018/06/21 | 1,570 | 1,609 | 1,550 | 1,571 | -9 | -0.6% | 12,400 |
| 2018/06/20 | 1,575 | 1,586 | 1,475 | 1,580 | -20 | -1.3% | 27,100 |
| 2018/06/19 | 1,675 | 1,675 | 1,570 | 1,600 | -75 | -4.5% | 31,300 |
| 2018/06/18 | 1,743 | 1,743 | 1,674 | 1,675 | -82 | -4.7% | 14,100 |
| 2018/06/15 | 1,750 | 1,805 | 1,732 | 1,757 | -22 | -1.2% | 20,800 |
| 2018/06/14 | 1,771 | 1,880 | 1,752 | 1,779 | -3 | -0.2% | 35,100 |
| 2018/06/13 | 1,800 | 1,800 | 1,759 | 1,782 | -22 | -1.2% | 13,600 |
| 2018/06/12 | 1,664 | 1,820 | 1,661 | 1,804 | +130 | +7.8% | 44,000 |
| 2018/06/11 | 1,706 | 1,706 | 1,669 | 1,674 | -42 | -2.4% | 17,400 |
| 2018/06/08 | 1,775 | 1,800 | 1,716 | 1,716 | -59 | -3.3% | 12,800 |
| 2018/06/07 | 1,708 | 1,779 | 1,707 | 1,775 | +87 | +5.2% | 11,400 |
| 2018/06/06 | 1,740 | 1,750 | 1,688 | 1,688 | -56 | -3.2% | 18,700 |
| 2018/06/05 | 1,838 | 1,838 | 1,720 | 1,744 | -66 | -3.6% | 28,300 |
| 2018/06/04 | 1,827 | 1,839 | 1,777 | 1,810 | +63 | +3.6% | 17,100 |
| 2018/06/01 | 1,695 | 1,850 | 1,695 | 1,747 | +47 | +2.8% | 44,000 |
| 2018/05/31 | 1,743 | 1,757 | 1,681 | 1,700 | -39 | -2.2% | 17,400 |
| 2018/05/30 | 1,710 | 1,765 | 1,681 | 1,739 | -11 | -0.6% | 22,100 |
1651～
1700
件表示中 / 3701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 | 105,900円 | -0.2% | -47.0% | 0.00% | 52.71倍 | 1.62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 |
| ヴィッツ | 119,000円 | +17.9% | +0.9% | 1.26% | 20.27倍 | 1.81倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| ユナイト＆グロ | 125,000円 | +16.3% | +31.9% | 4.48% | 12.58倍 | 2.42倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| テリロジーＨＤ | 28,800円 | +12.1% | +37.6% | 1.74% | 17.57倍 | 1.74倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| トレードワクス | 124,500円 | +13.3% | - | 1.61% | 48.58倍 | 3.80倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
市場注目の銘柄
チャート関連のコラム
