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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 1,084 | 1,092 | 1,084 | 1,085 | +1 | +0.1% | 6,400 |
| 2024/09/30 | 1,078 | 1,090 | 1,074 | 1,084 | +6 | +0.6% | 9,800 |
| 2024/09/27 | 1,075 | 1,107 | 1,060 | 1,078 | -81 | -7% | 32,200 |
| 2024/09/26 | 1,170 | 1,173 | 1,148 | 1,159 | -8 | -0.7% | 46,400 |
| 2024/09/25 | 1,170 | 1,171 | 1,160 | 1,167 | +2 | +0.2% | 18,200 |
| 2024/09/24 | 1,180 | 1,180 | 1,156 | 1,165 | -3 | -0.3% | 14,000 |
| 2024/09/20 | 1,170 | 1,174 | 1,160 | 1,168 | +9 | +0.8% | 9,400 |
| 2024/09/19 | 1,152 | 1,164 | 1,152 | 1,159 | +7 | +0.6% | 10,800 |
| 2024/09/18 | 1,180 | 1,180 | 1,145 | 1,152 | -7 | -0.6% | 14,900 |
| 2024/09/17 | 1,184 | 1,184 | 1,153 | 1,159 | -17 | -1.4% | 7,200 |
| 2024/09/13 | 1,184 | 1,184 | 1,163 | 1,176 | +8 | +0.7% | 3,700 |
| 2024/09/12 | 1,152 | 1,177 | 1,152 | 1,168 | +17 | +1.5% | 3,500 |
| 2024/09/11 | 1,200 | 1,200 | 1,145 | 1,151 | -40 | -3.4% | 11,100 |
| 2024/09/10 | 1,173 | 1,191 | 1,167 | 1,191 | +32 | +2.8% | 9,200 |
| 2024/09/09 | 1,160 | 1,169 | 1,141 | 1,159 | -1 | -0.1% | 15,500 |
| 2024/09/06 | 1,194 | 1,194 | 1,160 | 1,160 | -30 | -2.5% | 12,300 |
| 2024/09/05 | 1,185 | 1,202 | 1,184 | 1,190 | -5 | -0.4% | 7,000 |
| 2024/09/04 | 1,184 | 1,199 | 1,183 | 1,195 | -8 | -0.7% | 11,500 |
| 2024/09/03 | 1,218 | 1,219 | 1,203 | 1,203 | -5 | -0.4% | 9,600 |
| 2024/09/02 | 1,219 | 1,226 | 1,199 | 1,208 | -1 | -0.1% | 21,700 |
| 2024/08/30 | 1,195 | 1,209 | 1,191 | 1,209 | +14 | +1.2% | 9,400 |
| 2024/08/29 | 1,174 | 1,195 | 1,170 | 1,195 | +21 | +1.8% | 13,200 |
| 2024/08/28 | 1,169 | 1,175 | 1,160 | 1,174 | +7 | +0.6% | 6,300 |
| 2024/08/27 | 1,160 | 1,169 | 1,160 | 1,167 | +10 | +0.9% | 2,200 |
| 2024/08/26 | 1,174 | 1,174 | 1,154 | 1,157 | -7 | -0.6% | 5,800 |
| 2024/08/23 | 1,165 | 1,165 | 1,154 | 1,164 | +11 | +1% | 2,900 |
| 2024/08/22 | 1,170 | 1,170 | 1,150 | 1,153 | -13 | -1.1% | 8,800 |
| 2024/08/21 | 1,170 | 1,170 | 1,155 | 1,166 | -4 | -0.3% | 3,400 |
| 2024/08/20 | 1,148 | 1,170 | 1,140 | 1,170 | +32 | +2.8% | 10,400 |
| 2024/08/19 | 1,140 | 1,147 | 1,131 | 1,138 | +15 | +1.3% | 14,900 |
| 2024/08/16 | 1,129 | 1,129 | 1,120 | 1,123 | +7 | +0.6% | 1,800 |
| 2024/08/15 | 1,121 | 1,123 | 1,110 | 1,116 | -7 | -0.6% | 2,400 |
| 2024/08/14 | 1,120 | 1,130 | 1,111 | 1,123 | +8 | +0.7% | 4,900 |
| 2024/08/13 | 1,105 | 1,122 | 1,098 | 1,115 | +29 | +2.7% | 5,800 |
| 2024/08/09 | 1,099 | 1,100 | 1,070 | 1,086 | +10 | +0.9% | 4,800 |
| 2024/08/08 | 1,050 | 1,094 | 1,046 | 1,076 | -34 | -3.1% | 18,200 |
| 2024/08/07 | 1,092 | 1,110 | 1,070 | 1,110 | +37 | +3.4% | 7,400 |
| 2024/08/06 | 1,000 | 1,077 | 1,000 | 1,073 | +74 | +7.4% | 17,000 |
| 2024/08/05 | 1,082 | 1,082 | 999 | 999 | -97 | -8.9% | 41,000 |
| 2024/08/02 | 1,131 | 1,131 | 1,090 | 1,096 | -39 | -3.4% | 17,900 |
| 2024/08/01 | 1,156 | 1,156 | 1,121 | 1,135 | -19 | -1.6% | 10,700 |
| 2024/07/31 | 1,101 | 1,155 | 1,101 | 1,154 | +53 | +4.8% | 16,300 |
| 2024/07/30 | 1,115 | 1,115 | 1,091 | 1,101 | +16 | +1.5% | 5,800 |
| 2024/07/29 | 1,120 | 1,142 | 1,080 | 1,085 | -48 | -4.2% | 33,000 |
| 2024/07/26 | 1,120 | 1,148 | 1,120 | 1,133 | +16 | +1.4% | 9,100 |
| 2024/07/25 | 1,130 | 1,130 | 1,117 | 1,117 | -5 | -0.4% | 5,500 |
| 2024/07/24 | 1,144 | 1,144 | 1,118 | 1,122 | -21 | -1.8% | 6,200 |
| 2024/07/23 | 1,131 | 1,143 | 1,131 | 1,143 | +22 | +2% | 4,500 |
| 2024/07/22 | 1,132 | 1,132 | 1,118 | 1,121 | +7 | +0.6% | 5,400 |
| 2024/07/19 | 1,142 | 1,142 | 1,091 | 1,114 | -24 | -2.1% | 12,800 |
151～
200
件表示中 / 3700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 | 105,200円 | -0.2% | -47.0% | 0.00% | 52.36倍 | 1.61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 |
| ジグザグ | 206,000円 | +29.0% | +60.5% | 0.00% | 24.07倍 | 13.85倍 |
|
- |
| ソフトフロントＨ | 9,500円 | - | - | 0.00% | - | 4.02倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| トレードワクス | 124,700円 | +13.3% | - | 1.60% | 48.65倍 | 3.81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 |
| トーセ | 62,100円 | +30.0% | - | 4.03% | 58.86倍 | 0.78倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
市場注目の銘柄
チャート関連のコラム
