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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,449 | 1,449 | 1,423 | 1,445 | -3 | -0.2% | 1,300 |
| 2017/01/19 | 1,436 | 1,448 | 1,429 | 1,448 | +25 | +1.8% | 2,100 |
| 2017/01/18 | 1,458 | 1,458 | 1,420 | 1,423 | +10 | +0.7% | 2,300 |
| 2017/01/17 | 1,420 | 1,423 | 1,410 | 1,413 | +2 | +0.1% | 2,100 |
| 2017/01/16 | 1,427 | 1,427 | 1,411 | 1,411 | -28 | -1.9% | 1,800 |
| 2017/01/13 | 1,451 | 1,451 | 1,391 | 1,439 | -12 | -0.8% | 4,500 |
| 2017/01/12 | 1,427 | 1,451 | 1,390 | 1,451 | -6 | -0.4% | 2,900 |
| 2017/01/11 | 1,445 | 1,480 | 1,444 | 1,457 | +15 | +1% | 5,800 |
| 2017/01/10 | 1,350 | 1,442 | 1,350 | 1,442 | +97 | +7.2% | 7,100 |
| 2017/01/06 | 1,346 | 1,346 | 1,331 | 1,345 | +23 | +1.7% | 2,200 |
| 2017/01/05 | 1,315 | 1,334 | 1,312 | 1,322 | +8 | +0.6% | 3,800 |
| 2017/01/04 | 1,312 | 1,327 | 1,312 | 1,314 | +2 | +0.2% | 500 |
| 2016/12/30 | 1,312 | 1,329 | 1,308 | 1,312 | -10 | -0.8% | 4,300 |
| 2016/12/29 | 1,314 | 1,329 | 1,313 | 1,322 | -5 | -0.4% | 1,300 |
| 2016/12/28 | 1,300 | 1,330 | 1,300 | 1,327 | +22 | +1.7% | 900 |
| 2016/12/27 | 1,307 | 1,307 | 1,298 | 1,305 | -2 | -0.2% | 4,200 |
| 2016/12/26 | 1,321 | 1,326 | 1,307 | 1,307 | -14 | -1.1% | 6,100 |
| 2016/12/22 | 1,319 | 1,331 | 1,318 | 1,321 | -12 | -0.9% | 2,300 |
| 2016/12/21 | 1,323 | 1,342 | 1,320 | 1,333 | +14 | +1.1% | 1,600 |
| 2016/12/20 | 1,336 | 1,337 | 1,319 | 1,319 | -17 | -1.3% | 2,100 |
| 2016/12/19 | 1,350 | 1,350 | 1,336 | 1,336 | -15 | -1.1% | 6,000 |
| 2016/12/16 | 1,369 | 1,369 | 1,347 | 1,351 | -17 | -1.2% | 2,900 |
| 2016/12/15 | 1,375 | 1,375 | 1,352 | 1,368 | +23 | +1.7% | 9,600 |
| 2016/12/14 | 1,349 | 1,349 | 1,340 | 1,345 | ±0 | ±0% | 2,000 |
| 2016/12/13 | 1,351 | 1,351 | 1,339 | 1,345 | -7 | -0.5% | 1,000 |
| 2016/12/12 | 1,335 | 1,352 | 1,328 | 1,352 | +22 | +1.7% | 4,500 |
| 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 |
2101～
2150
件表示中 / 3045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 | 34,900円 | +14.2% | +2.4% | 2.15% | 17.48倍 | 2.30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 |
| ＢｌｕｅＭｅｍｅ | 235,100円 | +40.5% | +650.0% | 0.00% | 78.18倍 | 3.10倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| ドーン | 255,200円 | +3.3% | +5.7% | 1.02% | 17.81倍 | 2.82倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| 情報戦略 | 80,300円 | - | - | 0.00% | 31.87倍 | 4.53倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| クルーズ | 63,800円 | -19.0% | - | 0.00% | - | 0.66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 |
市場注目の銘柄
チャート関連のコラム
