3371 ソフトクリエイト HD

3371
2021/10/22
時価
539億円
PER 予
25.91倍
2010年以降
6.31-34.69倍
(2010-2021年)
PBR
3.97倍
2010年以降
0.72-5.01倍
(2010-2021年)
配当 予
0.77%
ROE 予
15.32%
ROA 予
9.47%
資料
Link
CSV,JSON

株価チャート

株価

10/22

前日 (10/21)
3,865
始値
3,865
高値
3,935
安値
3,810
終値 +1.29%
3,915
出来高 -47.05%
46,600

乖離率

株価(5日)
移動平均値
+6.1%
3,690
株価(25日)
移動平均値
+16.87%
3,350
出来高(5日)
移動平均値
-35.92%
72,720

2021/05/31~2021/10/22

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
10/223,8653,9353,8103,915+1.29%46,600539億2966万+16.87%25.913.97
10/213,8503,9403,8053,865-0.64%88,000532億4091万+15.96%25.583.92
10/203,6453,9003,6103,890+15.09%193,800535億8529万+17.2%25.743.94
10/193,4003,4353,3753,380-0.59%13,400465億5996万+2.36%22.373.43
10/183,3703,4353,3053,400+1.19%21,800468億3547万+2.94%22.53.45
10/153,2803,3853,2703,360+2.91%17,100462億8446万+1.79%22.233.41
10/143,3003,3553,2653,265-0.31%18,200449億7582万-1.03%21.613.31
10/133,2903,3003,2753,275-0.46%17,900451億1358万-0.73%21.673.32
10/123,3553,4153,2903,290-2.66%34,300453億2020万-0.18%21.773.33
10/113,2453,3903,2153,380+4.16%27,700465億5996万+2.7%22.373.43
10/083,1453,2553,1303,245+6.39%41,600447億32万-1.07%21.473.29
10/073,0203,1103,0203,050+0.33%21,000420億1417万-6.87%20.183.09
10/063,0753,1253,0353,040-0.65%21,700418億7642万-7.23%20.123.08
10/053,0203,0602,9593,060-0.81%39,500421億5192万-6.74%20.253.1
10/043,1403,1453,0753,085-1.75%23,900424億9630万-5.95%20.413.13
10/013,1153,1853,0903,140+0.16%22,000432億5393万-4.15%20.783.18
09/303,2253,2603,1253,135-2.79%36,100431億8506万-4.1%20.753.18
09/293,2453,2453,0853,225-1.98%53,200444億2482万-1.13%21.343.27
09/283,3503,3503,2153,290-1.35%54,900453億2020万+1.32%21.773.33
09/273,3853,4203,3253,335-1.77%35,200459億4008万+3.35%22.073.38
09/243,3453,4303,3153,395+4.62%49,100467億6659万+5.83%22.473.44
09/223,4253,4253,2453,245-6.75%46,800447億32万+1.79%21.473.29
09/213,4503,5003,3553,480-0.14%31,200479億3748万+9.78%23.033.53
09/173,4853,5053,4253,485-0.71%35,900480億635万+10.81%23.063.53
09/163,5053,5253,4253,510+0.14%26,200483億5073万+12.36%23.233.56
09/153,5453,5653,4553,505-0.43%38,200482億8186万+13.06%23.193.55
09/143,5153,5203,4653,520+1.59%33,000484億8848万+14.36%23.293.57
09/133,3803,5253,3603,465+2.36%54,900477億3085万+13.46%22.933.51
09/103,3753,4303,2903,385+0.74%41,500466億2884万+11.72%22.43.43
09/093,3203,3903,2853,360+1.2%29,000462億8446万+11.63%22.233.41
09/083,2603,3303,2403,320+1.68%27,200457億3346万+11%21.973.37
09/073,1653,2653,1653,265+2.51%23,700449億7582万+9.78%21.613.31
09/063,1703,1903,1403,185+0.63%13,500438億7381万+7.67%21.083.23
09/033,1053,1803,0903,165+1.93%21,700435億9831万+7.43%20.943.21
09/023,1353,1503,0853,105-0.64%17,800427億7180万+5.76%20.553.15
09/013,1003,1252,9983,125+0.81%20,000430億4730万+6.76%20.683.17
08/313,1453,1753,0953,100-0.96%22,500427億293万+6.24%20.513.14
08/303,0603,1303,0403,130+2.96%28,900431億1618万+7.52%20.713.17
08/272,9963,0402,9473,040+1.47%25,500418億7642万+4.83%20.123.08
08/262,9802,9962,9232,996+0.94%17,900412億7031万+3.6%19.833.04
08/252,9452,9872,9082,968+0.75%19,600408億8461万+2.88%19.643.01
08/242,8432,9482,8432,946+3.62%26,500405億8155万+2.33%19.52.99
08/232,8192,8532,8182,843+1.32%17,600391億6272万-1.08%18.812.88
08/202,8682,8932,7902,806-2.16%30,200386億5304万-2.4%18.572.84
08/192,8802,9252,8672,868-0.42%13,400395億709万-0.17%18.982.91
08/182,8052,8802,7932,880+2.71%15,600396億7240万+0.42%19.062.92
08/172,8382,8382,8042,804-1.2%18,300386億2548万-2.03%18.562.84
08/162,9642,9642,8382,838-4.25%17,300390億9384万-0.7%18.782.88
08/132,9292,9662,9212,964+1.19%14,800408億2951万+3.89%19.613
08/122,9322,9422,8882,929-0.1%13,100403億4738万+3.13%19.382.97
08/112,9192,9382,8992,932+0.45%15,600403億8870万+3.64%19.42.97
08/102,8892,9282,8762,919+1.28%41,300402億963万+3.62%19.322.96
08/062,8892,8912,8242,882+0.38%24,900396億9995万+2.78%19.072.92
08/052,8932,9242,8622,871-0.9%28,000395億4842万+2.87%192.91
08/042,9792,9792,7542,897+0.21%65,300399億657万+4.25%19.172.94
08/032,8962,9612,8782,891+0.45%44,900398億2392万+4.59%19.132.93
08/022,8702,9102,8322,878+0.38%39,500396億4485万+4.69%19.052.92
07/302,9112,9192,8602,867-1.51%54,200394億9332万+4.94%18.972.91
07/292,9042,9372,8882,911+0.62%17,800400億9942万+7.34%19.262.95
07/282,9042,9202,8572,893-0.38%29,800398億5147万+7.63%19.142.93
07/272,9352,9782,8872,904-0.89%43,000400億300万+9.21%19.222.94
07/262,9893,0352,9262,930+2.73%57,200403億6115万+11.36%19.392.97
07/212,8562,8762,8252,852+0.88%30,100392億8669万+9.61%18.872.89
07/202,8222,8572,7832,827+0.04%42,500389億4231万+9.62%18.712.87
07/192,8292,8322,7602,826-0.07%65,100389億2854万+10.52%18.72.86
07/162,8012,8652,8012,828+0.96%16,600389億5609万+11.51%18.712.87
07/152,8722,8872,7742,801-2.4%65,600385億8416万+11.46%18.542.84
07/142,7722,8902,7712,870+3.54%54,900395億3464万+15.17%18.992.91
07/132,7452,7852,7452,772+1.02%22,900381億8468万+12.36%18.342.81
07/122,7502,7692,7252,744+1.03%38,400377億9898万+12.18%18.162.78
07/092,6852,7252,6622,716+0.52%60,600374億1327万+12%17.972.75
07/082,7202,7502,6602,702-0.33%61,000372億2042万+12.3%17.882.74
07/072,6562,7202,6542,711+2.07%42,000373億4440万+13.62%17.942.75
07/062,6512,6692,6392,656+0.23%19,600365億8676万+12.21%17.582.69
07/052,6402,6522,6252,650+0.76%28,800365億411万+12.72%17.542.69
07/022,5882,6412,5862,630+1.7%39,500362億2861万+12.59%17.42.67
07/012,5532,5952,5372,586+1.41%38,900356億2250万+11.37%17.112.62
06/302,5932,5932,5432,550-0.97%32,700351億2660万+10.34%16.872.58
06/292,5602,6182,5372,575+2.1%61,200354億7098万+11.81%17.042.62
06/282,5392,5522,4952,522-0.55%36,900347億4090万+9.89%16.692.57
06/252,4732,5382,4382,536+3.43%78,400349億3375万+10.74%16.782.58
06/242,3532,4802,3102,452+4.21%66,500337億7664万+7.31%16.232.5
06/232,3302,3722,3062,353+1.42%64,300324億1290万+3.16%15.572.39
06/222,2392,3362,2162,320+7.16%79,300319億5832万+1.84%15.352.36
06/212,1762,2102,1612,165-1.14%43,000298億2317万-4.88%14.332.2
06/182,2132,2432,1892,190-1.4%21,000301億6755万-3.99%14.492.23
06/172,2622,2802,2172,221-1.94%20,300305億9458万-2.89%14.72.26
06/162,2892,2892,2572,265-1.09%17,500312億68万-0.96%14.992.31
06/152,2882,3062,2612,290+0.26%16,300315億4506万-0.22%15.152.33
06/142,2822,3092,2782,284+0.4%14,500314億6241万-0.78%15.112.32
06/112,2662,2862,2612,275+0.4%20,600313億3844万-1.56%15.052.32
06/102,2552,2942,2302,266+0.85%29,700312億1446万-2.33%152.31
06/092,2412,2602,2332,247-0.04%17,800309億5273万-3.52%14.872.29
06/082,2252,2742,2252,248+0.99%21,400309億6651万-3.85%14.882.29
06/072,2212,2542,2212,226+0.32%22,600306億6345万-5.12%14.732.27
06/042,2082,2302,1682,219+0.14%39,800305億6703万-5.93%14.682.26
06/032,2302,2442,2162,216-1.29%20,500305億2570万-6.58%14.662.26
06/022,2502,2682,2302,245-0.31%23,400309億2518万-5.95%14.862.28
06/012,2332,2522,2052,252-0.13%30,400310億2161万-6.21%14.92.29
05/312,2832,2852,2502,255-1.79%21,700310億6293万-6.55%14.922.3

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
2009年
3月期
238
714
2/5
210
630
3/4

630
2/24
136,500
45,500
3/25
--+6.43%
2/5
-5.19%
3/4

3/3
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
1,930
6/19
1,256
12/25
70,100
10/30
265億8601万173億157万+12.77%
2/5
-23.42%
12/25
2020年
3月期
1,942
10/31
1,146
3/10
105,000
1/16
267億5131万157億8630万+13.12%
3/27
-25.61%
3/9
2021年
3月期
4,810
10/29
1,534
4/6
532,400
10/27
662億5841万211億3106万+34.06%
10/29
-21.4%
12/7
最新3,915
2021/10/22
46,600539億2966万+16.87%
3,350

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)
2021/10/22 vs 2020/12/30
41%(1.41倍)
過去安値
203円(2009/05/13)
1825%(19.25倍)
3,915円(10/22)