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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,449 | 1,480 | 1,449 | 1,451 | -28 | -1.9% | 2,800 |
| 2016/07/12 | 1,490 | 1,525 | 1,479 | 1,479 | -6 | -0.4% | 1,100 |
| 2016/07/11 | 1,450 | 1,485 | 1,450 | 1,485 | ±0 | ±0% | 1,300 |
| 2016/07/08 | 1,511 | 1,511 | 1,484 | 1,485 | -35 | -2.3% | 800 |
| 2016/07/07 | 1,544 | 1,544 | 1,512 | 1,520 | -24 | -1.6% | 400 |
| 2016/07/06 | 1,560 | 1,560 | 1,521 | 1,544 | -21 | -1.3% | 400 |
| 2016/07/05 | 1,555 | 1,580 | 1,539 | 1,565 | +26 | +1.7% | 2,300 |
| 2016/07/04 | 1,560 | 1,560 | 1,539 | 1,539 | ±0 | ±0% | 1,000 |
| 2016/07/01 | 1,500 | 1,540 | 1,500 | 1,539 | +38 | +2.5% | 1,700 |
| 2016/06/30 | 1,501 | 1,503 | 1,501 | 1,501 | +8 | +0.5% | 1,600 |
| 2016/06/29 | 1,467 | 1,530 | 1,467 | 1,493 | +116 | +8.4% | 1,000 |
| 2016/06/28 | 1,425 | 1,430 | 1,370 | 1,377 | -43 | -3% | 3,000 |
| 2016/06/27 | 1,372 | 1,462 | 1,372 | 1,420 | +18 | +1.3% | 800 |
| 2016/06/24 | 1,562 | 1,562 | 1,370 | 1,402 | -154 | -9.9% | 4,300 |
| 2016/06/23 | 1,475 | 1,556 | 1,475 | 1,556 | +101 | +6.9% | 1,800 |
| 2016/06/22 | 1,530 | 1,530 | 1,455 | 1,455 | -84 | -5.5% | 1,700 |
| 2016/06/21 | 1,470 | 1,549 | 1,451 | 1,539 | +69 | +4.7% | 700 |
| 2016/06/20 | 1,520 | 1,535 | 1,450 | 1,470 | +10 | +0.7% | 3,300 |
| 2016/06/17 | 1,431 | 1,500 | 1,431 | 1,460 | +5 | +0.3% | 1,800 |
| 2016/06/16 | 1,500 | 1,515 | 1,425 | 1,455 | -81 | -5.3% | 2,900 |
| 2016/06/15 | 1,543 | 1,580 | 1,522 | 1,536 | -47 | -3% | 2,000 |
| 2016/06/14 | 1,555 | 1,601 | 1,545 | 1,583 | -33 | -2% | 5,500 |
| 2016/06/13 | 1,710 | 1,710 | 1,525 | 1,616 | -94 | -5.5% | 8,700 |
| 2016/06/10 | 1,698 | 1,720 | 1,690 | 1,710 | -10 | -0.6% | 1,900 |
| 2016/06/09 | 1,679 | 1,720 | 1,650 | 1,720 | +1 | +0.1% | 1,800 |
| 2016/06/08 | 1,695 | 1,728 | 1,695 | 1,719 | +30 | +1.8% | 1,700 |
| 2016/06/07 | 1,650 | 1,689 | 1,650 | 1,689 | +39 | +2.4% | 900 |
| 2016/06/06 | 1,627 | 1,650 | 1,591 | 1,650 | +50 | +3.1% | 1,700 |
| 2016/06/03 | 1,591 | 1,625 | 1,591 | 1,600 | +29 | +1.8% | 1,800 |
| 2016/06/02 | 1,650 | 1,650 | 1,570 | 1,571 | -79 | -4.8% | 3,100 |
| 2016/06/01 | 1,660 | 1,700 | 1,641 | 1,650 | -72 | -4.2% | 4,400 |
| 2016/05/31 | 1,716 | 1,730 | 1,716 | 1,722 | +1 | +0.1% | 400 |
| 2016/05/30 | 1,774 | 1,798 | 1,655 | 1,721 | -67 | -3.7% | 2,900 |
| 2016/05/27 | 1,753 | 1,788 | 1,714 | 1,788 | +35 | +2% | 1,700 |
| 2016/05/26 | 1,782 | 1,825 | 1,753 | 1,753 | -22 | -1.2% | 4,600 |
| 2016/05/25 | 1,740 | 1,800 | 1,740 | 1,775 | +55 | +3.2% | 5,400 |
| 2016/05/24 | 1,649 | 1,741 | 1,638 | 1,720 | +71 | +4.3% | 5,000 |
| 2016/05/23 | 1,580 | 1,649 | 1,580 | 1,649 | +77 | +4.9% | 4,700 |
| 2016/05/20 | 1,585 | 1,630 | 1,560 | 1,572 | -13 | -0.8% | 2,100 |
| 2016/05/19 | 1,590 | 1,640 | 1,561 | 1,585 | -5 | -0.3% | 4,000 |
| 2016/05/18 | 1,555 | 1,600 | 1,500 | 1,590 | +35 | +2.3% | 10,100 |
| 2016/05/17 | 1,600 | 1,632 | 1,550 | 1,555 | -51 | -3.2% | 14,100 |
| 2016/05/16 | 1,552 | 1,661 | 1,542 | 1,606 | -436 | -21.4% | 45,800 |
| 2016/05/13 | 1,910 | 2,042 | 1,841 | 2,042 | +168 | +9% | 8,200 |
| 2016/05/12 | 1,900 | 1,908 | 1,866 | 1,874 | -51 | -2.6% | 6,100 |
| 2016/05/11 | 1,940 | 1,949 | 1,855 | 1,925 | -105 | -5.2% | 9,200 |
| 2016/05/10 | 2,150 | 2,150 | 1,885 | 2,030 | -145 | -6.7% | 13,400 |
| 2016/05/09 | 2,225 | 2,250 | 2,050 | 2,175 | +190 | +9.6% | 39,900 |
| 2016/05/06 | 1,575 | 1,985 | 1,575 | 1,985 | +400 | +25.2% | 17,200 |
| 2016/05/02 | 1,587 | 1,640 | 1,561 | 1,585 | -55 | -3.4% | 4,100 |
2151～
2200
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
