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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/05/08 | 1,141 | 1,160 | 1,141 | 1,155 | +25 | +2.2% | 9,700 |
| 2024/05/07 | 1,127 | 1,142 | 1,126 | 1,130 | +15 | +1.3% | 5,600 |
| 2024/05/02 | 1,110 | 1,129 | 1,110 | 1,115 | +5 | +0.5% | 3,200 |
| 2024/05/01 | 1,114 | 1,115 | 1,106 | 1,110 | ±0 | ±0% | 4,700 |
| 2024/04/30 | 1,113 | 1,122 | 1,110 | 1,110 | ±0 | ±0% | 3,700 |
| 2024/04/26 | 1,119 | 1,119 | 1,106 | 1,110 | +1 | +0.1% | 4,100 |
| 2024/04/25 | 1,121 | 1,121 | 1,105 | 1,109 | -4 | -0.4% | 4,200 |
| 2024/04/24 | 1,128 | 1,138 | 1,110 | 1,113 | -8 | -0.7% | 3,600 |
| 2024/04/23 | 1,105 | 1,128 | 1,103 | 1,121 | +19 | +1.7% | 6,200 |
| 2024/04/22 | 1,108 | 1,123 | 1,101 | 1,102 | -5 | -0.5% | 7,700 |
| 2024/04/19 | 1,125 | 1,125 | 1,101 | 1,107 | -17 | -1.5% | 7,500 |
| 2024/04/18 | 1,105 | 1,131 | 1,105 | 1,124 | +16 | +1.4% | 4,300 |
| 2024/04/17 | 1,128 | 1,128 | 1,106 | 1,108 | -2 | -0.2% | 4,200 |
| 2024/04/16 | 1,132 | 1,132 | 1,103 | 1,110 | -28 | -2.5% | 11,000 |
| 2024/04/15 | 1,138 | 1,141 | 1,125 | 1,138 | ±0 | ±0% | 5,700 |
| 2024/04/12 | 1,140 | 1,140 | 1,120 | 1,138 | +13 | +1.2% | 6,300 |
| 2024/04/11 | 1,138 | 1,138 | 1,111 | 1,125 | -11 | -1% | 9,700 |
| 2024/04/10 | 1,138 | 1,148 | 1,135 | 1,136 | -2 | -0.2% | 7,500 |
| 2024/04/09 | 1,120 | 1,143 | 1,120 | 1,138 | +25 | +2.2% | 8,500 |
| 2024/04/08 | 1,110 | 1,128 | 1,110 | 1,113 | +11 | +1% | 7,200 |
| 2024/04/05 | 1,098 | 1,115 | 1,090 | 1,102 | -1 | -0.1% | 9,800 |
| 2024/04/04 | 1,106 | 1,115 | 1,093 | 1,103 | -9 | -0.8% | 12,800 |
| 2024/04/03 | 1,098 | 1,120 | 1,081 | 1,112 | +31 | +2.9% | 13,900 |
| 2024/04/02 | 1,108 | 1,110 | 1,081 | 1,081 | -25 | -2.3% | 26,300 |
| 2024/04/01 | 1,151 | 1,152 | 1,105 | 1,106 | -45 | -3.9% | 25,100 |
| 2024/03/29 | 1,118 | 1,154 | 1,105 | 1,151 | +49 | +4.4% | 22,500 |
| 2024/03/28 | 1,128 | 1,128 | 1,079 | 1,102 | -103 | -8.5% | 72,500 |
| 2024/03/27 | 1,204 | 1,215 | 1,183 | 1,205 | +22 | +1.9% | 64,100 |
| 2024/03/26 | 1,209 | 1,219 | 1,182 | 1,183 | -25 | -2.1% | 72,500 |
| 2024/03/25 | 1,241 | 1,250 | 1,188 | 1,208 | -19 | -1.5% | 71,900 |
| 2024/03/22 | 1,244 | 1,244 | 1,212 | 1,227 | +1 | +0.1% | 44,900 |
| 2024/03/21 | 1,299 | 1,309 | 1,225 | 1,226 | -61 | -4.7% | 101,000 |
| 2024/03/19 | 1,303 | 1,303 | 1,287 | 1,287 | -8 | -0.6% | 35,900 |
301～
350
件表示中 / 3767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 | 120,800円 | -0.2% | -47.0% | 0.00% | 60.13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 |
| ゼネテック | 49,700円 | +45.3% | +13.5% | 3.92% | 12.74倍 | 2.39倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| アクモス | 55,600円 | +9.0% | +19.9% | 4.50% | 12.29倍 | 1.64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 | 45,200円 | +15.0% | +22.0% | 2.43% | 12.65倍 | 1.44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 |
| ヌーラボ | 85,600円 | +11.9% | -53.2% | 0.00% | 24.89倍 | 2.91倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
市場注目の銘柄
チャート関連のコラム
