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 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 1,140 | 1,144 | 1,135 | 1,138 | -2 | -0.2% | 10,800 |
| 2024/07/17 | 1,129 | 1,140 | 1,129 | 1,140 | +21 | +1.9% | 12,900 |
| 2024/07/16 | 1,100 | 1,128 | 1,099 | 1,119 | +34 | +3.1% | 22,900 |
| 2024/07/12 | 1,080 | 1,087 | 1,080 | 1,085 | +3 | +0.3% | 4,800 |
| 2024/07/11 | 1,087 | 1,088 | 1,071 | 1,082 | +5 | +0.5% | 6,600 |
| 2024/07/10 | 1,090 | 1,090 | 1,076 | 1,077 | -11 | -1% | 6,500 |
| 2024/07/09 | 1,095 | 1,098 | 1,088 | 1,088 | -3 | -0.3% | 7,700 |
| 2024/07/08 | 1,098 | 1,098 | 1,081 | 1,091 | +15 | +1.4% | 5,900 |
| 2024/07/05 | 1,095 | 1,095 | 1,076 | 1,076 | -13 | -1.2% | 7,200 |
| 2024/07/04 | 1,093 | 1,093 | 1,080 | 1,089 | +4 | +0.4% | 6,700 |
| 2024/07/03 | 1,095 | 1,095 | 1,077 | 1,085 | +7 | +0.6% | 10,900 |
| 2024/07/02 | 1,066 | 1,085 | 1,066 | 1,078 | +13 | +1.2% | 16,800 |
| 2024/07/01 | 1,075 | 1,077 | 1,033 | 1,065 | +50 | +4.9% | 23,300 |
| 2024/06/28 | 1,030 | 1,032 | 1,015 | 1,015 | -3 | -0.3% | 9,900 |
| 2024/06/27 | 1,007 | 1,023 | 1,000 | 1,018 | +15 | +1.5% | 12,500 |
| 2024/06/26 | 993 | 1,005 | 993 | 1,003 | +13 | +1.3% | 13,000 |
| 2024/06/25 | 983 | 991 | 981 | 990 | +7 | +0.7% | 13,500 |
| 2024/06/24 | 973 | 985 | 968 | 983 | +18 | +1.9% | 13,400 |
| 2024/06/21 | 947 | 965 | 947 | 965 | +21 | +2.2% | 13,700 |
| 2024/06/20 | 958 | 961 | 932 | 944 | -17 | -1.8% | 40,900 |
| 2024/06/19 | 958 | 971 | 957 | 961 | +1 | +0.1% | 16,000 |
| 2024/06/18 | 981 | 981 | 952 | 960 | -25 | -2.5% | 40,500 |
| 2024/06/17 | 998 | 1,000 | 980 | 985 | -15 | -1.5% | 40,800 |
| 2024/06/14 | 998 | 1,001 | 997 | 1,000 | +1 | +0.1% | 17,000 |
| 2024/06/13 | 1,000 | 1,003 | 998 | 999 | -7 | -0.7% | 18,200 |
| 2024/06/12 | 1,005 | 1,006 | 1,002 | 1,006 | -2 | -0.2% | 11,900 |
| 2024/06/11 | 1,003 | 1,008 | 999 | 1,008 | +1 | +0.1% | 26,200 |
| 2024/06/10 | 1,014 | 1,014 | 1,004 | 1,007 | -10 | -1% | 12,200 |
| 2024/06/07 | 1,003 | 1,017 | 1,002 | 1,017 | +12 | +1.2% | 17,700 |
| 2024/06/06 | 1,006 | 1,010 | 1,001 | 1,005 | +3 | +0.3% | 10,600 |
| 2024/06/05 | 1,008 | 1,011 | 1,002 | 1,002 | -9 | -0.9% | 13,500 |
| 2024/06/04 | 1,020 | 1,020 | 1,006 | 1,011 | -13 | -1.3% | 15,400 |
| 2024/06/03 | 1,032 | 1,032 | 1,009 | 1,024 | -8 | -0.8% | 21,000 |
| 2024/05/31 | 1,015 | 1,032 | 1,010 | 1,032 | +14 | +1.4% | 19,300 |
| 2024/05/30 | 998 | 1,020 | 998 | 1,018 | +20 | +2% | 13,800 |
| 2024/05/29 | 1,004 | 1,008 | 998 | 998 | -12 | -1.2% | 34,200 |
| 2024/05/28 | 1,008 | 1,026 | 1,008 | 1,010 | +1 | +0.1% | 18,400 |
| 2024/05/27 | 1,043 | 1,043 | 1,003 | 1,009 | -19 | -1.8% | 21,800 |
| 2024/05/24 | 1,013 | 1,033 | 1,005 | 1,028 | +10 | +1% | 18,900 |
| 2024/05/23 | 1,070 | 1,076 | 1,013 | 1,018 | -58 | -5.4% | 47,500 |
| 2024/05/22 | 1,085 | 1,089 | 1,073 | 1,076 | -13 | -1.2% | 15,000 |
| 2024/05/21 | 1,104 | 1,113 | 1,087 | 1,089 | -15 | -1.4% | 14,900 |
| 2024/05/20 | 1,097 | 1,108 | 1,095 | 1,104 | -1 | -0.1% | 12,500 |
| 2024/05/17 | 1,101 | 1,107 | 1,099 | 1,105 | +4 | +0.4% | 7,500 |
| 2024/05/16 | 1,113 | 1,114 | 1,089 | 1,101 | -9 | -0.8% | 16,100 |
| 2024/05/15 | 1,147 | 1,147 | 1,101 | 1,110 | -9 | -0.8% | 16,600 |
| 2024/05/14 | 1,120 | 1,123 | 1,111 | 1,119 | -2 | -0.2% | 5,300 |
| 2024/05/13 | 1,130 | 1,132 | 1,120 | 1,121 | -4 | -0.4% | 3,700 |
| 2024/05/10 | 1,131 | 1,133 | 1,111 | 1,125 | -5 | -0.4% | 8,900 |
| 2024/05/09 | 1,155 | 1,155 | 1,130 | 1,130 | -25 | -2.2% | 5,100 |
201～
250
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
