ソフトマックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,398 | 1,420 | 1,398 | 1,419 | +9 | +0.6% | 1,300 |
| 2017/04/25 | 1,401 | 1,410 | 1,401 | 1,410 | +28 | +2% | 200 |
| 2017/04/24 | 1,392 | 1,392 | 1,382 | 1,382 | +2 | +0.1% | 400 |
| 2017/04/21 | 1,396 | 1,399 | 1,369 | 1,380 | +14 | +1% | 2,000 |
| 2017/04/20 | 1,381 | 1,381 | 1,366 | 1,366 | -15 | -1.1% | 300 |
| 2017/04/19 | 1,381 | 1,381 | 1,381 | 1,381 | +11 | +0.8% | 200 |
| 2017/04/18 | 1,360 | 1,380 | 1,360 | 1,370 | +10 | +0.7% | 1,600 |
| 2017/04/17 | 1,343 | 1,360 | 1,343 | 1,360 | -36 | -2.6% | 300 |
| 2017/04/14 | 1,449 | 1,449 | 1,360 | 1,396 | -25 | -1.8% | 2,400 |
| 2017/04/13 | 1,363 | 1,421 | 1,352 | 1,421 | -1 | -0.1% | 1,600 |
| 2017/04/12 | 1,450 | 1,528 | 1,422 | 1,422 | -58 | -3.9% | 2,400 |
| 2017/04/11 | 1,465 | 1,490 | 1,465 | 1,480 | -15 | -1% | 1,600 |
| 2017/04/10 | 1,540 | 1,540 | 1,495 | 1,495 | +20 | +1.4% | 700 |
| 2017/04/07 | 1,462 | 1,490 | 1,401 | 1,475 | -25 | -1.7% | 3,900 |
| 2017/04/06 | 1,490 | 1,539 | 1,441 | 1,500 | +9 | +0.6% | 4,000 |
| 2017/04/05 | 1,467 | 1,500 | 1,467 | 1,491 | -49 | -3.2% | 3,800 |
| 2017/04/04 | 1,516 | 1,548 | 1,465 | 1,540 | -6 | -0.4% | 3,400 |
| 2017/04/03 | 1,515 | 1,549 | 1,504 | 1,546 | +43 | +2.9% | 800 |
| 2017/03/31 | 1,500 | 1,503 | 1,495 | 1,503 | -3 | -0.2% | 1,100 |
| 2017/03/30 | 1,506 | 1,506 | 1,506 | 1,506 | -4 | -0.3% | 100 |
| 2017/03/29 | 1,510 | 1,510 | 1,510 | 1,510 | +20 | +1.3% | 100 |
| 2017/03/28 | 1,490 | 1,505 | 1,490 | 1,490 | +10 | +0.7% | 900 |
| 2017/03/27 | 1,490 | 1,490 | 1,479 | 1,480 | -29 | -1.9% | 1,100 |
| 2017/03/24 | 1,505 | 1,509 | 1,487 | 1,509 | +4 | +0.3% | 1,000 |
| 2017/03/23 | 1,504 | 1,505 | 1,504 | 1,505 | +12 | +0.8% | 600 |
| 2017/03/22 | 1,490 | 1,493 | 1,477 | 1,493 | +2 | +0.1% | 1,200 |
| 2017/03/21 | 1,490 | 1,492 | 1,480 | 1,491 | +14 | +0.9% | 1,600 |
| 2017/03/17 | 1,473 | 1,492 | 1,473 | 1,477 | -4 | -0.3% | 800 |
| 2017/03/16 | 1,518 | 1,518 | 1,460 | 1,481 | -16 | -1.1% | 1,100 |
| 2017/03/15 | 1,522 | 1,522 | 1,460 | 1,497 | -17 | -1.1% | 3,900 |
| 2017/03/14 | 1,515 | 1,519 | 1,507 | 1,514 | -10 | -0.7% | 1,800 |
| 2017/03/13 | 1,519 | 1,539 | 1,515 | 1,524 | +5 | +0.3% | 1,700 |
| 2017/03/10 | 1,549 | 1,549 | 1,516 | 1,519 | - | - | 1,700 |
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 1,545 | 1,551 | 1,540 | 1,549 | +6 | +0.4% | 1,300 |
| 2017/03/07 | 1,521 | 1,544 | 1,521 | 1,543 | -5 | -0.3% | 3,800 |
| 2017/03/06 | 1,553 | 1,554 | 1,501 | 1,548 | +5 | +0.3% | 1,700 |
| 2017/03/03 | 1,555 | 1,555 | 1,543 | 1,543 | -9 | -0.6% | 300 |
| 2017/03/02 | 1,585 | 1,585 | 1,518 | 1,552 | -33 | -2.1% | 2,100 |
| 2017/03/01 | 1,560 | 1,585 | 1,550 | 1,585 | +5 | +0.3% | 1,700 |
| 2017/02/28 | 1,597 | 1,597 | 1,580 | 1,580 | -1 | -0.1% | 400 |
| 2017/02/27 | 1,580 | 1,599 | 1,560 | 1,581 | -3 | -0.2% | 2,100 |
| 2017/02/24 | 1,569 | 1,585 | 1,560 | 1,584 | -6 | -0.4% | 1,200 |
| 2017/02/23 | 1,560 | 1,599 | 1,549 | 1,590 | +1 | +0.1% | 1,900 |
| 2017/02/22 | 1,524 | 1,597 | 1,524 | 1,589 | +15 | +1% | 3,600 |
| 2017/02/21 | 1,500 | 1,609 | 1,500 | 1,574 | +24 | +1.5% | 4,600 |
| 2017/02/20 | 1,520 | 1,550 | 1,520 | 1,550 | +10 | +0.6% | 600 |
| 2017/02/17 | 1,525 | 1,540 | 1,525 | 1,540 | -8 | -0.5% | 500 |
| 2017/02/16 | 1,558 | 1,561 | 1,542 | 1,548 | -42 | -2.6% | 1,700 |
| 2017/02/15 | 1,581 | 1,600 | 1,550 | 1,590 | -60 | -3.6% | 7,400 |
2001～
2050
件表示中 / 3012件
類似銘柄と比較する
現在ご覧いただいている「ソフトマックス」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 |
|---|---|---|---|---|---|---|---|---|
| ソフトマックス | 32,800円 | +14.2% | +2.4% | 2.29% | 16.43倍 | 2.24倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| ＦＩＸＥＲ | 54,300円 | -41.1% | - | 0.00% | - | 1.46倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| チームスピリト | 47,900円 | +13.1% | - | 0.00% | 65.80倍 | 5.81倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| クルーズ | 60,400円 | -19.0% | - | 0.00% | - | 0.63倍 |
|
ＩＴ人材派遣サービスが主力。祖業のゲーム事業から撤退しＥＣセレクトショップを育成 |
| クエスト | 140,200円 | +12.9% | +11.5% | 3.92% | 8.88倍 | 1.04倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
市場注目の銘柄
チャート関連のコラム
