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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,079 | 1,085 | 1,079 | 1,079 | +1 | +0.1% | 1,700 |
| 2024/10/25 | 1,080 | 1,081 | 1,078 | 1,078 | -1 | -0.1% | 3,200 |
| 2024/10/24 | 1,080 | 1,083 | 1,079 | 1,079 | -1 | -0.1% | 2,200 |
| 2024/10/23 | 1,080 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 1,600 |
| 2024/10/22 | 1,081 | 1,082 | 1,080 | 1,080 | -2 | -0.2% | 2,100 |
| 2024/10/21 | 1,085 | 1,087 | 1,082 | 1,082 | -3 | -0.3% | 3,200 |
| 2024/10/18 | 1,088 | 1,090 | 1,084 | 1,085 | ±0 | ±0% | 2,600 |
| 2024/10/17 | 1,085 | 1,087 | 1,082 | 1,085 | ±0 | ±0% | 3,000 |
| 2024/10/16 | 1,081 | 1,086 | 1,081 | 1,085 | +3 | +0.3% | 2,900 |
| 2024/10/15 | 1,090 | 1,090 | 1,081 | 1,082 | +1 | +0.1% | 2,200 |
| 2024/10/11 | 1,083 | 1,086 | 1,080 | 1,081 | -2 | -0.2% | 2,400 |
| 2024/10/10 | 1,092 | 1,092 | 1,082 | 1,083 | -7 | -0.6% | 1,400 |
| 2024/10/09 | 1,090 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 5,900 |
| 2024/10/08 | 1,083 | 1,097 | 1,083 | 1,090 | +8 | +0.7% | 9,200 |
| 2024/10/07 | 1,090 | 1,090 | 1,081 | 1,082 | -3 | -0.3% | 5,400 |
| 2024/10/04 | 1,085 | 1,089 | 1,083 | 1,085 | ±0 | ±0% | 4,500 |
| 2024/10/03 | 1,092 | 1,092 | 1,082 | 1,085 | ±0 | ±0% | 2,200 |
| 2024/10/02 | 1,094 | 1,094 | 1,080 | 1,085 | ±0 | ±0% | 6,100 |
| 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 |
201～
250
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% | 12.33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
