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 |
|---|---|---|---|---|---|---|---|
| 2013/09/25 | 3,645 | 3,650 | 3,520 | 3,580 | -65 | -1.8% | 5,600 |
| 2013/09/24 | 3,655 | 3,655 | 3,605 | 3,645 | -10 | -0.3% | 4,000 |
| 2013/09/20 | 3,715 | 3,715 | 3,580 | 3,655 | -60 | -1.6% | 10,400 |
| 2013/09/19 | 3,620 | 3,715 | 3,600 | 3,715 | +165 | +4.6% | 12,400 |
| 2013/09/18 | 3,650 | 3,650 | 3,550 | 3,550 | +100 | +2.9% | 8,900 |
| 2013/09/17 | 3,490 | 3,675 | 3,425 | 3,450 | +85 | +2.5% | 21,000 |
| 2013/09/13 | 3,290 | 3,365 | 3,210 | 3,365 | +130 | +4% | 15,800 |
| 2013/09/12 | 3,250 | 3,250 | 3,205 | 3,235 | +15 | +0.5% | 7,300 |
| 2013/09/11 | 3,240 | 3,240 | 3,160 | 3,220 | -15 | -0.5% | 6,700 |
| 2013/09/10 | 3,240 | 3,265 | 3,225 | 3,235 | +5 | +0.2% | 5,900 |
| 2013/09/09 | 3,230 | 3,255 | 3,220 | 3,230 | +5 | +0.2% | 5,900 |
| 2013/09/06 | 3,265 | 3,265 | 3,180 | 3,225 | -10 | -0.3% | 10,300 |
| 2013/09/05 | 3,315 | 3,315 | 3,235 | 3,235 | -45 | -1.4% | 10,700 |
| 2013/09/04 | 3,345 | 3,365 | 3,250 | 3,280 | -65 | -1.9% | 12,400 |
| 2013/09/03 | 3,360 | 3,400 | 3,330 | 3,345 | -20 | -0.6% | 8,700 |
| 2013/09/02 | 3,450 | 3,460 | 3,365 | 3,365 | -85 | -2.5% | 1,100 |
| 2013/08/30 | 3,370 | 3,460 | 3,360 | 3,450 | +100 | +3% | 3,700 |
| 2013/08/29 | 3,390 | 3,390 | 3,310 | 3,350 | ±0 | ±0% | 1,700 |
| 2013/08/28 | 3,350 | 3,400 | 3,350 | 3,350 | -95 | -2.8% | 3,300 |
| 2013/08/27 | 3,450 | 3,460 | 3,400 | 3,445 | -5 | -0.1% | 3,300 |
| 2013/08/26 | 3,515 | 3,515 | 3,450 | 3,450 | -70 | -2% | 5,200 |
| 2013/08/23 | 3,630 | 3,660 | 3,520 | 3,520 | -95 | -2.6% | 4,700 |
| 2013/08/22 | 3,580 | 3,700 | 3,580 | 3,615 | +35 | +1% | 4,200 |
| 2013/08/21 | 3,680 | 3,680 | 3,580 | 3,580 | -30 | -0.8% | 2,400 |
| 2013/08/20 | 3,635 | 3,650 | 3,605 | 3,610 | -120 | -3.2% | 5,300 |
| 2013/08/19 | 3,735 | 3,735 | 3,670 | 3,730 | +100 | +2.8% | 4,000 |
| 2013/08/16 | 3,580 | 3,730 | 3,570 | 3,630 | +75 | +2.1% | 5,400 |
| 2013/08/15 | 3,495 | 3,555 | 3,450 | 3,555 | ±0 | ±0% | 6,900 |
| 2013/08/14 | 3,560 | 3,630 | 3,550 | 3,555 | +30 | +0.9% | 6,000 |
| 2013/08/13 | 3,460 | 3,595 | 3,410 | 3,525 | +65 | +1.9% | 9,800 |
| 2013/08/12 | 3,690 | 3,690 | 3,460 | 3,460 | -360 | -9.4% | 16,100 |
| 2013/08/09 | 3,840 | 3,900 | 3,805 | 3,820 | -65 | -1.7% | 3,900 |
| 2013/08/08 | 3,950 | 4,000 | 3,765 | 3,885 | -115 | -2.9% | 5,800 |
| 2013/08/07 | 4,025 | 4,050 | 3,950 | 4,000 | -95 | -2.3% | 4,600 |
| 2013/08/06 | 4,100 | 4,100 | 4,010 | 4,095 | +5 | +0.1% | 6,100 |
| 2013/08/05 | 4,085 | 4,110 | 4,025 | 4,090 | +5 | +0.1% | 6,600 |
| 2013/08/02 | 3,925 | 4,095 | 3,925 | 4,085 | +185 | +4.7% | 8,400 |
| 2013/08/01 | 3,890 | 3,975 | 3,720 | 3,900 | -10 | -0.3% | 9,200 |
| 2013/07/31 | 4,000 | 4,000 | 3,910 | 3,910 | -150 | -3.7% | 5,900 |
| 2013/07/30 | 3,990 | 4,100 | 3,800 | 4,060 | +50 | +1.2% | 8,600 |
| 2013/07/29 | 4,160 | 4,180 | 4,000 | 4,010 | -250 | -5.9% | 20,300 |
| 2013/07/26 | 4,420 | 4,420 | 4,240 | 4,260 | -230 | -5.1% | 15,300 |
| 2013/07/25 | 4,740 | 4,740 | 4,415 | 4,490 | -125 | -2.7% | 24,300 |
| 2013/07/24 | 4,430 | 4,750 | 4,420 | 4,615 | +230 | +5.2% | 47,900 |
| 2013/07/23 | 4,300 | 4,400 | 4,230 | 4,385 | +85 | +2% | 18,700 |
| 2013/07/22 | 4,210 | 4,330 | 4,150 | 4,300 | +195 | +4.8% | 9,800 |
| 2013/07/19 | 4,350 | 4,380 | 3,990 | 4,105 | -220 | -5.1% | 18,200 |
| 2013/07/18 | 4,055 | 4,330 | 3,990 | 4,325 | +230 | +5.6% | 15,200 |
| 2013/07/17 | 4,170 | 4,220 | 4,070 | 4,095 | -155 | -3.6% | 6,300 |
| 2013/07/16 | 4,400 | 4,410 | 4,175 | 4,250 | -110 | -2.5% | 16,400 |
2601～
2650
件表示中 / 2735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 | 79,500円 | +6.5% | +11.8% | 3.77% | 10.32倍 | 1.48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 |
| ゲンダイＡＧ | 38,800円 | +1.1% | +14.5% | 5.15% | 21.69倍 | 1.17倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| エルイズビー | 93,100円 | +30.1% | +312.5% | 0.00% | 45.02倍 | 7.50倍 |
|
- |
| シスロケ | 133,300円 | +0.1% | 0.0% | 2.85% | 12.00倍 | 1.32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 |
| フーバーブレ | 84,900円 | - | - | - | - | 3.34倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
市場注目の銘柄
チャート関連のコラム
