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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,329 | 1,335 | 1,328 | 1,330 | -18 | -1.3% | 700 |
| 2016/12/08 | 1,337 | 1,356 | 1,330 | 1,348 | -16 | -1.2% | 1,200 |
| 2016/12/07 | 1,318 | 1,364 | 1,318 | 1,364 | +24 | +1.8% | 3,500 |
| 2016/12/06 | 1,333 | 1,350 | 1,333 | 1,340 | +8 | +0.6% | 3,400 |
| 2016/12/05 | 1,332 | 1,339 | 1,332 | 1,332 | ±0 | ±0% | 3,000 |
| 2016/12/02 | 1,350 | 1,350 | 1,332 | 1,332 | +1 | +0.1% | 1,900 |
| 2016/12/01 | 1,340 | 1,359 | 1,327 | 1,331 | -8 | -0.6% | 2,100 |
| 2016/11/30 | 1,318 | 1,339 | 1,318 | 1,339 | +23 | +1.7% | 1,800 |
| 2016/11/29 | 1,325 | 1,337 | 1,315 | 1,316 | -39 | -2.9% | 3,900 |
| 2016/11/28 | 1,330 | 1,356 | 1,330 | 1,355 | +35 | +2.7% | 1,800 |
| 2016/11/25 | 1,331 | 1,331 | 1,306 | 1,320 | -18 | -1.3% | 2,500 |
| 2016/11/24 | 1,340 | 1,341 | 1,322 | 1,338 | -4 | -0.3% | 3,200 |
| 2016/11/22 | 1,342 | 1,342 | 1,316 | 1,342 | +17 | +1.3% | 4,400 |
| 2016/11/21 | 1,335 | 1,335 | 1,306 | 1,325 | +5 | +0.4% | 2,300 |
| 2016/11/18 | 1,336 | 1,336 | 1,315 | 1,320 | +14 | +1.1% | 1,500 |
| 2016/11/17 | 1,303 | 1,318 | 1,295 | 1,306 | -11 | -0.8% | 1,300 |
| 2016/11/16 | 1,344 | 1,370 | 1,310 | 1,317 | -23 | -1.7% | 9,400 |
| 2016/11/15 | 1,408 | 1,408 | 1,255 | 1,340 | -198 | -12.9% | 15,700 |
| 2016/11/14 | 1,550 | 1,550 | 1,510 | 1,538 | +56 | +3.8% | 2,000 |
| 2016/11/11 | 1,525 | 1,525 | 1,482 | 1,482 | -21 | -1.4% | 2,700 |
| 2016/11/10 | 1,540 | 1,540 | 1,489 | 1,503 | +93 | +6.6% | 1,500 |
| 2016/11/09 | 1,555 | 1,599 | 1,372 | 1,410 | -120 | -7.8% | 7,300 |
| 2016/11/08 | 1,529 | 1,569 | 1,523 | 1,530 | -5 | -0.3% | 1,900 |
| 2016/11/07 | 1,515 | 1,580 | 1,514 | 1,535 | -5 | -0.3% | 3,900 |
| 2016/11/04 | 1,509 | 1,540 | 1,496 | 1,540 | +10 | +0.7% | 3,800 |
| 2016/11/02 | 1,570 | 1,571 | 1,530 | 1,530 | -40 | -2.5% | 3,300 |
| 2016/11/01 | 1,680 | 1,680 | 1,570 | 1,570 | -4 | -0.3% | 6,000 |
| 2016/10/31 | 1,535 | 1,574 | 1,535 | 1,574 | +15 | +1% | 3,700 |
| 2016/10/28 | 1,670 | 1,670 | 1,510 | 1,559 | -91 | -5.5% | 6,600 |
| 2016/10/27 | 1,680 | 1,680 | 1,570 | 1,650 | -41 | -2.4% | 9,000 |
| 2016/10/26 | 1,597 | 1,832 | 1,590 | 1,691 | +126 | +8.1% | 32,300 |
| 2016/10/25 | 1,583 | 1,583 | 1,540 | 1,565 | +22 | +1.4% | 8,300 |
| 2016/10/24 | 1,542 | 1,550 | 1,476 | 1,543 | +108 | +7.5% | 13,500 |
| 2016/10/21 | 1,523 | 1,600 | 1,435 | 1,435 | +2 | +0.1% | 45,800 |
| 2016/10/20 | 1,348 | 1,489 | 1,348 | 1,433 | +98 | +7.3% | 17,300 |
| 2016/10/19 | 1,330 | 1,344 | 1,320 | 1,335 | +18 | +1.4% | 2,800 |
| 2016/10/18 | 1,349 | 1,349 | 1,300 | 1,317 | -20 | -1.5% | 3,300 |
| 2016/10/17 | 1,314 | 1,340 | 1,314 | 1,337 | +28 | +2.1% | 2,700 |
| 2016/10/14 | 1,341 | 1,341 | 1,309 | 1,309 | -2 | -0.2% | 1,900 |
| 2016/10/13 | 1,310 | 1,311 | 1,310 | 1,311 | -19 | -1.4% | 400 |
| 2016/10/12 | 1,319 | 1,330 | 1,319 | 1,330 | +17 | +1.3% | 400 |
| 2016/10/11 | 1,320 | 1,325 | 1,313 | 1,313 | +3 | +0.2% | 1,000 |
| 2016/10/07 | 1,307 | 1,318 | 1,306 | 1,310 | -7 | -0.5% | 900 |
| 2016/10/06 | 1,350 | 1,350 | 1,306 | 1,317 | -33 | -2.4% | 3,400 |
| 2016/10/05 | 1,330 | 1,350 | 1,330 | 1,350 | +40 | +3.1% | 800 |
| 2016/10/04 | 1,325 | 1,330 | 1,300 | 1,310 | -30 | -2.2% | 2,100 |
| 2016/10/03 | 1,343 | 1,345 | 1,340 | 1,340 | -3 | -0.2% | 800 |
| 2016/09/30 | 1,379 | 1,379 | 1,342 | 1,343 | +3 | +0.2% | 1,800 |
| 2016/09/29 | 1,340 | 1,340 | 1,340 | 1,340 | -5 | -0.4% | 700 |
| 2016/09/28 | 1,330 | 1,350 | 1,330 | 1,345 | +15 | +1.1% | 1,700 |
2051～
2100
件表示中 / 2969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 | 85,300円 | +14.2% | +2.4% | 3.52% | 10.66倍 | 1.45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 |
| ＢｅｅＸ | 234,500円 | - | - | 0.00% | 9.47倍 | 2.02倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| サインド | 85,600円 | +15.0% | +38.6% | 0.00% | 128.72倍 | 1.59倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| シスロケ | 142,900円 | +0.1% | 0.0% | 2.66% | 12.86倍 | 1.41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 |
| ＤＬＥ | 11,900円 | +23.2% | - | 0.00% | - | 2.14倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
市場注目の銘柄
チャート関連のコラム
