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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,780 | 1,800 | 1,771 | 1,799 | +24 | +1.4% | 1,400 |
| 2018/01/24 | 1,776 | 1,776 | 1,750 | 1,775 | -1 | -0.1% | 2,900 |
| 2018/01/23 | 1,750 | 1,777 | 1,735 | 1,776 | +27 | +1.5% | 2,000 |
| 2018/01/22 | 1,721 | 1,761 | 1,721 | 1,749 | +28 | +1.6% | 2,600 |
| 2018/01/19 | 1,733 | 1,745 | 1,721 | 1,721 | -12 | -0.7% | 4,000 |
| 2018/01/18 | 1,724 | 1,741 | 1,704 | 1,733 | -2 | -0.1% | 6,900 |
| 2018/01/17 | 1,750 | 1,750 | 1,735 | 1,735 | -18 | -1% | 300 |
| 2018/01/16 | 1,741 | 1,753 | 1,741 | 1,753 | +15 | +0.9% | 2,100 |
| 2018/01/15 | 1,774 | 1,774 | 1,738 | 1,738 | -36 | -2% | 3,300 |
| 2018/01/12 | 1,804 | 1,805 | 1,774 | 1,774 | -29 | -1.6% | 5,500 |
| 2018/01/11 | 1,815 | 1,830 | 1,803 | 1,803 | -28 | -1.5% | 1,400 |
| 2018/01/10 | 1,802 | 1,831 | 1,801 | 1,831 | -2 | -0.1% | 2,500 |
| 2018/01/09 | 1,800 | 1,848 | 1,780 | 1,833 | +33 | +1.8% | 3,700 |
| 2018/01/05 | 1,772 | 1,800 | 1,770 | 1,800 | +4 | +0.2% | 1,600 |
| 2018/01/04 | 1,735 | 1,799 | 1,735 | 1,796 | +61 | +3.5% | 6,300 |
| 2017/12/29 | 1,692 | 1,735 | 1,692 | 1,735 | +45 | +2.7% | 700 |
| 2017/12/28 | 1,673 | 1,700 | 1,672 | 1,690 | -4 | -0.2% | 3,300 |
| 2017/12/27 | 1,685 | 1,694 | 1,645 | 1,694 | +4 | +0.2% | 3,600 |
| 2017/12/26 | 1,674 | 1,710 | 1,664 | 1,690 | +9 | +0.5% | 8,300 |
| 2017/12/25 | 1,713 | 1,713 | 1,681 | 1,681 | -2 | -0.1% | 2,500 |
| 2017/12/22 | 1,696 | 1,728 | 1,678 | 1,683 | -27 | -1.6% | 6,600 |
| 2017/12/21 | 1,728 | 1,739 | 1,710 | 1,710 | -35 | -2% | 5,200 |
| 2017/12/20 | 1,724 | 1,749 | 1,720 | 1,745 | +24 | +1.4% | 5,100 |
| 2017/12/19 | 1,730 | 1,736 | 1,718 | 1,721 | -11 | -0.6% | 1,900 |
| 2017/12/18 | 1,720 | 1,745 | 1,701 | 1,732 | ±0 | ±0% | 5,300 |
| 2017/12/15 | 1,721 | 1,732 | 1,711 | 1,732 | +11 | +0.6% | 2,100 |
| 2017/12/14 | 1,738 | 1,738 | 1,702 | 1,721 | +23 | +1.4% | 1,100 |
| 2017/12/13 | 1,716 | 1,716 | 1,698 | 1,698 | -18 | -1% | 1,000 |
| 2017/12/12 | 1,725 | 1,725 | 1,695 | 1,716 | -19 | -1.1% | 3,200 |
| 2017/12/11 | 1,692 | 1,735 | 1,692 | 1,735 | +40 | +2.4% | 2,200 |
| 2017/12/08 | 1,703 | 1,705 | 1,695 | 1,695 | +2 | +0.1% | 1,900 |
| 2017/12/07 | 1,695 | 1,696 | 1,693 | 1,693 | +8 | +0.5% | 1,600 |
| 2017/12/06 | 1,689 | 1,695 | 1,685 | 1,685 | -4 | -0.2% | 1,200 |
| 2017/12/05 | 1,693 | 1,693 | 1,683 | 1,689 | -5 | -0.3% | 500 |
| 2017/12/04 | 1,686 | 1,695 | 1,682 | 1,694 | +3 | +0.2% | 4,000 |
| 2017/12/01 | 1,697 | 1,697 | 1,690 | 1,691 | +1 | +0.1% | 4,000 |
| 2017/11/30 | 1,703 | 1,704 | 1,683 | 1,690 | -13 | -0.8% | 10,300 |
| 2017/11/29 | 1,734 | 1,740 | 1,700 | 1,703 | -30 | -1.7% | 10,700 |
| 2017/11/28 | 1,740 | 1,741 | 1,733 | 1,733 | -3 | -0.2% | 6,700 |
| 2017/11/27 | 1,760 | 1,760 | 1,735 | 1,736 | -27 | -1.5% | 2,800 |
| 2017/11/24 | 1,739 | 1,764 | 1,738 | 1,763 | +33 | +1.9% | 4,100 |
| 2017/11/22 | 1,783 | 1,783 | 1,723 | 1,730 | -61 | -3.4% | 6,200 |
| 2017/11/21 | 1,845 | 1,845 | 1,764 | 1,791 | -59 | -3.2% | 9,400 |
| 2017/11/20 | 1,898 | 1,899 | 1,830 | 1,850 | -38 | -2% | 5,500 |
| 2017/11/17 | 1,870 | 1,888 | 1,861 | 1,888 | +5 | +0.3% | 800 |
| 2017/11/16 | 1,883 | 1,883 | 1,870 | 1,883 | ±0 | ±0% | 1,200 |
| 2017/11/15 | 1,918 | 1,918 | 1,883 | 1,883 | -10 | -0.5% | 4,700 |
| 2017/11/14 | 1,891 | 1,965 | 1,883 | 1,893 | +3 | +0.2% | 5,300 |
| 2017/11/13 | 1,890 | 1,940 | 1,881 | 1,890 | -2 | -0.1% | 6,500 |
| 2017/11/10 | 1,871 | 1,975 | 1,871 | 1,892 | +22 | +1.2% | 12,100 |
1851～
1900
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
