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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,440 | 1,445 | 1,440 | 1,440 | -9 | -0.6% | 900 |
| 2018/04/06 | 1,460 | 1,460 | 1,423 | 1,449 | +29 | +2% | 600 |
| 2018/04/05 | 1,417 | 1,422 | 1,417 | 1,420 | +2 | +0.1% | 1,700 |
| 2018/04/04 | 1,443 | 1,443 | 1,418 | 1,418 | -25 | -1.7% | 400 |
| 2018/04/03 | 1,431 | 1,443 | 1,410 | 1,443 | +12 | +0.8% | 1,900 |
| 2018/04/02 | 1,426 | 1,449 | 1,420 | 1,431 | -9 | -0.6% | 1,900 |
| 2018/03/30 | 1,456 | 1,477 | 1,440 | 1,440 | +14 | +1% | 800 |
| 2018/03/29 | 1,439 | 1,474 | 1,426 | 1,426 | -13 | -0.9% | 3,200 |
| 2018/03/28 | 1,373 | 1,553 | 1,373 | 1,439 | +56 | +4% | 9,700 |
| 2018/03/27 | 1,401 | 1,431 | 1,380 | 1,383 | -10 | -0.7% | 2,800 |
| 2018/03/26 | 1,388 | 1,403 | 1,370 | 1,393 | -10 | -0.7% | 700 |
| 2018/03/23 | 1,400 | 1,511 | 1,390 | 1,403 | +2 | +0.1% | 1,800 |
| 2018/03/22 | 1,420 | 1,449 | 1,400 | 1,401 | -19 | -1.3% | 2,600 |
| 2018/03/20 | 1,423 | 1,461 | 1,420 | 1,420 | -30 | -2.1% | 1,800 |
| 2018/03/19 | 1,500 | 1,500 | 1,450 | 1,450 | -90 | -5.8% | 1,000 |
| 2018/03/16 | 1,540 | 1,540 | 1,540 | 1,540 | +8 | +0.5% | 900 |
| 2018/03/15 | 1,555 | 1,555 | 1,525 | 1,532 | -37 | -2.4% | 900 |
| 2018/03/14 | 1,565 | 1,590 | 1,510 | 1,569 | +4 | +0.3% | 1,900 |
| 2018/03/13 | 1,550 | 1,565 | 1,548 | 1,565 | +15 | +1% | 800 |
| 2018/03/12 | 1,590 | 1,647 | 1,550 | 1,550 | ±0 | ±0% | 1,700 |
| 2018/03/09 | 1,550 | 1,550 | 1,550 | 1,550 | +25 | +1.6% | 100 |
| 2018/03/08 | 1,521 | 1,530 | 1,458 | 1,525 | -24 | -1.5% | 3,400 |
| 2018/03/07 | 1,497 | 1,549 | 1,497 | 1,549 | +72 | +4.9% | 1,700 |
| 2018/03/06 | 1,496 | 1,555 | 1,476 | 1,477 | +27 | +1.9% | 3,500 |
| 2018/03/05 | 1,598 | 1,598 | 1,410 | 1,450 | -120 | -7.6% | 5,700 |
| 2018/03/02 | 1,582 | 1,590 | 1,561 | 1,570 | -33 | -2.1% | 2,400 |
| 2018/03/01 | 1,620 | 1,630 | 1,559 | 1,603 | -33 | -2% | 10,500 |
| 2018/02/28 | 1,631 | 1,636 | 1,603 | 1,636 | +5 | +0.3% | 3,000 |
| 2018/02/27 | 1,638 | 1,649 | 1,609 | 1,631 | +5 | +0.3% | 3,300 |
| 2018/02/26 | 1,644 | 1,644 | 1,626 | 1,626 | +1 | +0.1% | 800 |
| 2018/02/23 | 1,638 | 1,650 | 1,625 | 1,625 | +4 | +0.2% | 1,900 |
| 2018/02/22 | 1,645 | 1,649 | 1,621 | 1,621 | -50 | -3% | 3,100 |
| 2018/02/21 | 1,683 | 1,683 | 1,637 | 1,671 | -1 | -0.1% | 2,400 |
| 2018/02/20 | 1,673 | 1,673 | 1,660 | 1,672 | +21 | +1.3% | 900 |
| 2018/02/19 | 1,653 | 1,655 | 1,646 | 1,651 | +6 | +0.4% | 1,500 |
| 2018/02/16 | 1,651 | 1,651 | 1,645 | 1,645 | -6 | -0.4% | 700 |
| 2018/02/15 | 1,671 | 1,674 | 1,635 | 1,651 | -35 | -2.1% | 1,700 |
| 2018/02/14 | 1,690 | 1,690 | 1,632 | 1,686 | +36 | +2.2% | 1,700 |
| 2018/02/13 | 1,671 | 1,711 | 1,650 | 1,650 | -10 | -0.6% | 4,600 |
| 2018/02/09 | 1,705 | 1,881 | 1,630 | 1,660 | -117 | -6.6% | 15,800 |
| 2018/02/08 | 1,684 | 1,777 | 1,684 | 1,777 | +117 | +7% | 3,400 |
| 2018/02/07 | 1,731 | 1,808 | 1,651 | 1,660 | -27 | -1.6% | 7,000 |
| 2018/02/06 | 1,790 | 1,790 | 1,635 | 1,687 | -202 | -10.7% | 12,700 |
| 2018/02/05 | 1,888 | 1,939 | 1,825 | 1,889 | -39 | -2% | 10,100 |
| 2018/02/02 | 1,889 | 1,940 | 1,880 | 1,928 | +59 | +3.2% | 7,500 |
| 2018/02/01 | 1,830 | 1,880 | 1,830 | 1,869 | +48 | +2.6% | 2,400 |
| 2018/01/31 | 1,837 | 1,850 | 1,821 | 1,821 | -56 | -3% | 3,300 |
| 2018/01/30 | 1,787 | 1,948 | 1,787 | 1,877 | +80 | +4.5% | 15,300 |
| 2018/01/29 | 1,845 | 1,845 | 1,790 | 1,797 | -27 | -1.5% | 2,900 |
| 2018/01/26 | 1,799 | 1,830 | 1,799 | 1,824 | +25 | +1.4% | 3,500 |
1801～
1850
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 | 121,000円 | -0.2% | -47.0% | 0.00% | 60.23倍 | 1.85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 |
| アクモス | 55,800円 | +9.0% | +19.9% | 4.48% | 12.34倍 | 1.65倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
| ジャストプラ | 45,500円 | +15.0% | +22.0% | 2.42% | 12.73倍 | 1.45倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| シスロケ | 157,000円 | +2.0% | -7.5% | 2.42% | 15.83倍 | 1.50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 |
| ジーダット | 143,200円 | +6.7% | +3.4% | 2.79% | 25.06倍 | 1.53倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
市場注目の銘柄
チャート関連のコラム
