3371 ソフトクリエイト HD

3371
2021/02/26
時価
321億円
PER 予
18.62倍
2010年以降
6.31-22.53倍
(2010-2020年)
PBR
2.55倍
2010年以降
0.72-3.02倍
(2010-2020年)
配当 予
1.07%
ROE 予
13.72%
ROA 予
8.63%
資料
Link
CSV,JSON

株価チャート

株価

2/26

前日 (2/25)
2,381
始値
2,308
高値
2,373
安値
2,293
終値 -1.89%
2,336
出来高 +10.41%
43,500

乖離率

株価(5日)
移動平均値
-3.43%
2,419
株価(25日)
移動平均値
-12.48%
2,669
出来高(5日)
移動平均値
-16.31%
51,980

2020/09/30~2021/02/26

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
02/262,3082,3732,2932,336-1.89%43,500321億7872万-12.48%18.622.55
02/252,4072,4412,3662,381+0.13%39,400327億9860万-11.26%18.982.6
02/242,4902,4902,3642,378-4.8%52,400327億5728万-11.83%18.952.6
02/222,5502,5502,4332,498-0.08%50,100344億1029万-7.86%19.912.73
02/192,6122,6122,4922,500-4.29%74,500344億3784万-8.02%19.922.73
02/182,7102,7102,6112,612-3.72%60,500359億8066万-4.29%20.822.86
02/172,8242,8432,7132,713-3.52%60,200373億7195万-0.99%21.622.97
02/162,7962,8362,7782,812+1.59%82,600387億3569万+2.52%22.413.07
02/152,7332,7852,6982,768+2.94%63,500381億2958万+0.87%22.063.03
02/122,7442,7572,6582,689-2.78%71,000370億4134万-2.08%21.432.94
02/102,7552,8052,7502,766+0.11%42,600381億203万+0.55%22.043.02
02/092,6992,7662,6852,763+2.56%54,100380億6070万+0.29%22.023.02
02/082,6832,7202,6502,694+1.43%48,700371億1022万-2.29%21.472.94
02/052,6902,6902,6262,656-1.15%68,800365億8676万-3.77%21.172.9
02/042,6942,7102,6532,687-0.48%88,400370億1379万-2.82%21.412.94
02/032,7312,7462,6702,700-2.81%127,400371億9287万-2.42%21.522.95
02/022,7242,7882,7192,778+3.89%119,100382億6733万+0.25%22.143.04
02/012,6162,6952,5802,674+1.87%51,000368億3472万-3.6%21.312.92
01/292,7072,7192,6102,625-3.03%94,500361億5973万-5.54%20.922.87
01/282,6702,7632,6612,707-1.92%111,900372億8930万-2.77%21.572.96
01/272,8682,8682,7602,760-3.16%132,100380億1938万-1.08%223.02
01/262,8142,8672,8012,850+1.28%79,300392億5914万+1.97%22.713.12
01/252,8262,8452,7592,814+0.72%55,100387億6324万+0.54%22.433.08
01/222,7402,8162,7312,794+0.9%58,400384億8773万-0.18%22.273.05
01/212,6882,7742,6882,769+3.01%53,400381億4335万-1.14%22.073.03
01/202,7032,7032,6542,688-1.25%52,500370億2757万-4.34%21.422.94
01/192,7032,7302,6702,722-0.62%61,300374億9592万-3.34%21.692.98
01/182,6972,7392,6212,739+2.43%60,600377億3010万-2.73%21.832.99
01/152,7722,7762,6322,674-3.88%114,400368億3472万-5.18%21.312.92
01/142,8702,8702,7712,782-3.27%78,600383億2243万-1.56%22.173.04
01/132,7882,9022,7702,876+3.16%55,400396億1729万+1.77%22.923.14
01/122,8052,8342,7852,788-1.52%34,100384億508万-1.41%22.223.05
01/082,8102,8422,7712,831+0.14%51,400389億9741万-0.25%22.563.09
01/072,7962,8372,7642,827+0.5%37,900389億4231万-0.77%22.533.09
01/062,8362,8752,7802,813-1.37%61,500387億4946万-1.64%22.423.07
01/052,8302,9232,8252,852+1.06%66,600392億8669万-0.8%22.733.12
01/042,7932,8552,7412,822+1.73%46,600388億7344万-2.25%22.493.08
2020
12/302,7742,8242,7082,774-0.04%62,300382億1223万-4.34%22.113.03
12/292,7502,8072,7392,775+1.43%41,000382億2601万-4.9%22.123.03
12/282,8072,8072,7072,736-2.49%80,100376億8878万-6.94%21.82.99
12/252,8412,8412,7612,806-1.44%38,100386億5304万-5.33%22.363.07
12/242,8302,9062,8302,847+1.43%60,400392億1782万-4.69%22.693.11
12/232,7492,8332,7492,807+1.74%39,500386億6681万-6.78%22.373.07
12/222,8572,8572,7322,759-3.43%75,200380億560万-9.12%21.993.02
12/212,8912,9242,8352,857-0.45%42,400393億5557万-6.91%22.773.12
12/182,9262,9262,8502,870-2.45%57,300395億3464万-7.57%22.873.14
12/172,8672,9552,8462,942+3.7%71,200405億2645万-6.19%23.453.22
12/162,8502,8962,8182,837+0.11%62,200390億8006万-10.36%22.613.1
12/152,9452,9632,8282,834-4.93%91,400390億3874万-11.41%22.593.1
12/142,8502,9932,8502,981+4.67%95,900410億6368万-8.16%23.763.26
12/112,7742,8662,7632,848+4.55%66,400392億3159万-13.28%22.73.11
12/102,7912,8102,7202,724-4.05%85,600375億2347万-18.2%21.712.98
12/092,8002,8542,7652,839+0.32%103,500391億761万-16.38%22.633.1
12/082,7702,8492,6902,830+2.17%178,200389億8364万-18.07%22.553.09
12/072,8992,8992,7372,770-5.72%174,800381億5713万-21.4%22.083.03
12/043,0503,0502,9062,938-3.2%209,900404億7135万-18.5%23.413.21
12/033,1203,1553,0153,035-1.78%117,400418億754万-17.28%24.193.32
12/023,1003,1703,0103,090-0.96%165,700425億6517万-17.07%24.633.38
12/013,1503,1953,0703,120-2.04%87,800429億7843万-17.2%24.873.41
11/303,1653,2303,1153,185+0.95%82,900438億7381万-16.27%25.383.48
11/273,1003,1703,0803,155+0.32%93,600434億6056万-17.8%25.143.45
11/263,2653,2653,1303,145-2.18%82,500433億2281万-18.57%25.063.44
11/253,2553,2753,1703,215-3.16%102,900442億8707万-16.84%25.623.51
11/243,3153,3453,2603,320-0.9%76,000457億3346万-14.19%26.463.63
11/203,3803,4003,3103,350-0.89%41,900461億4671万-13.41%26.73.66
11/193,3553,4003,3103,380-2.17%71,700465億5996万-12.71%26.943.7
11/183,4303,4903,3903,455+0.73%44,800475億9310万-10.82%27.543.78
11/173,5503,5503,4053,430-4.06%71,900472億4872万-11.37%27.343.75
11/163,7253,7253,5553,575-4.92%62,800492億4612万-7.43%28.493.91
11/133,6553,8003,6103,760+3.44%85,800517億9452万-2.31%29.974.11
11/123,7053,7403,5753,635-0.82%106,500500億7263万-5.07%28.973.97
11/113,6503,6853,5303,665-0.54%126,700504億8588万-3.98%29.214.01
11/103,9103,9153,6553,685-8.22%124,500507億6138万-3.2%29.374.03
11/093,9804,0653,8354,015+1.77%138,400553億718万+5.71%324.39
11/063,9904,0303,9153,945-1.13%114,000543億4292万+4.59%31.444.31
11/054,1504,1703,9103,990-8.17%307,600549億6280万+6.49%31.84.36
11/044,3204,4454,2304,345+0.7%209,200598億5297万+16.71%34.634.75
11/024,5054,6354,3104,315-5.68%269,600594億3972万+17.26%34.394.72
10/304,7754,7804,5204,575-4.49%267,400630億2126万+25.86%36.465
10/294,5354,8104,5154,790+5.16%363,200659億8291万+34.06%38.175.24
10/284,4204,5854,4054,555+2.24%387,500627億4575万+30.48%36.34.98
10/274,1254,5004,1054,455+7.35%532,400613億6824万+30.3%35.54.87
10/264,0704,2654,0654,150+3.49%268,500571億6682万+23.88%33.074.54
10/234,0054,0653,8654,010-0.87%258,400552億3830万+21.81%31.964.38
10/223,7854,0553,7804,045+8.16%403,700557億2043万+24.85%32.244.42
10/213,7103,7453,5803,740+14.72%215,800515億1901万+17.35%29.814.09
10/203,3053,3503,2153,260-0.46%38,200449億695万+3.72%25.983.56
10/193,3253,3403,2603,275-1.21%32,300451億1358万+5.04%26.13.58
10/163,3853,3953,2553,315-3.49%55,600456億6458万+7.21%26.423.62
10/153,4653,4903,3953,435-0.15%39,800473億1760万+11.93%27.383.76
10/143,4253,4803,3953,440+2.53%52,900473億8647万+13.31%27.423.76
10/133,2503,3803,2453,355+4.35%57,500462億1559万+11.65%26.743.67
10/123,2603,2653,1653,215-1.08%49,400442億8707万+7.96%25.623.51
10/093,2553,2703,2103,250-0.15%39,300447億6920万+9.83%25.93.55
10/083,4003,4003,2253,255-2.84%50,800448億3807万+10.79%25.943.56
10/073,4403,4403,2903,350-1.76%56,100461億4671万+14.84%26.73.66
10/063,4903,5303,4103,410-1.45%68,500469億7322万+18.07%27.183.73
10/053,4003,4603,3453,460+2.98%55,200476億6198万+20.68%27.573.78
10/023,3653,4803,3153,360+0.9%63,700462億8446万+18.23%26.783.67
09/303,4003,4803,2903,330-1.77%69,000458億7121万+18.13%26.543.79

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
320
957
3/25

959
3/23
203
610
5/13
325,500
108,500
7/2
--+22.62%
7/6
-12.19%
10/2
2011年
3月期
468
1,405
2/14
283
850
3/15
460,800
153,600
3/3
63億5146万38億4252万+20.34%
2/14
-26.65%
3/15
2012年
3月期
405
1,214
4/28
342
1,025
11/11
170,100
56,700
4/27
54億8802万46億3362万+4.28%
2/28
-8.59%
8/9
2013年
3月期
598
1,795
3/22
343
1,030
6/5
155,100
51,700
9/25
81億1450万46億5623万+12.23%
1/15
-7.19%
6/4
2014年
3月期
1,169
1/9
483
1,450
4/2
657,300
219,100
5/23
161億313万65億5488万+26.49%
5/22
-12.45%
3/5
2015年
3月期
1,001
9/29
740
5/20
109,500
8/25
137億8891万101億9360万+9.07%
9/8
-9.3%
5/20
2016年
3月期
999
12/7

12/3
721
2/12
75,700
9/25
137億6136万99億3187万+11.04%
4/28
-15.9%
2/12
2017年
3月期
1,430
12/16
768
4/8
169,300
8/2
196億9844万105億7930万+18.3%
7/29
-12.26%
8/5
2018年
3月期
1,926
2/2
1,264
4/12
250,900
2/2
265億3091万174億1177万+13.8%
2/2
-7.84%
3/5
2019年
3月期
1,667
3/29
1,293
1/29
53,800
2/6
229億6315万178億1125万+9.92%
4/1
-6.17%
5/10
2020年
3月期
1,850
12/23
1,146
3/10
105,000
1/16
254億8400万157億8630万+13.12%
3/27
-25.61%
3/9
最新2,336
2021/2/26
43,500321億7872万-12.48%
2,669

年間値上がり率

2009/12/30 vs 2008/12/30
30%(1.3倍)
2010/12/30 vs 2009/12/30
23%(1.23倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
24%(1.24倍)
2013/12/30 vs 2012/12/28
145%(2.45倍)
2014/12/30 vs 2013/12/30
-15%(0.85倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
41%(1.41倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
37%(1.37倍)
2020/12/30 vs 2019/12/30
53%(1.53倍)
2021/02/26 vs 2020/12/30
-16%(0.84倍)
過去安値
203円(2009/05/13)
1049%(11.49倍)
2,336円(2/26)