SOFTWARE SERVICE INC - Price History
Monthly price history for 3733.T (SOFTWARE SERVICE INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥13,650 | ¥13,650 |
| April 2024 | ¥13,550 | ¥13,550 |
| March 2024 | ¥12,850 | ¥12,850 |
| February 2024 | ¥12,980 | ¥12,980 |
| January 2024 | ¥12,560 | ¥12,560 |
| December 2023 | ¥9,830 | ¥9,830 |
| November 2023 | ¥9,150 | ¥9,150 |
| October 2023 | ¥8,600 | ¥8,600 |
| September 2023 | ¥10,003 | ¥10,140 |
| August 2023 | ¥10,052 | ¥10,190 |
| July 2023 | ¥10,141 | ¥10,280 |
| June 2023 | ¥10,604 | ¥10,750 |
| May 2023 | ¥8,710 | ¥8,830 |
| April 2023 | ¥8,592 | ¥8,710 |
| March 2023 | ¥8,789 | ¥8,910 |
| February 2023 | ¥8,977 | ¥9,100 |
| January 2023 | ¥8,681 | ¥8,800 |
| December 2022 | ¥9,312 | ¥9,440 |
| November 2022 | ¥8,957 | ¥9,080 |
| October 2022 | ¥8,118 | ¥8,230 |
| September 2022 | ¥8,091 | ¥8,300 |
| August 2022 | ¥6,823 | ¥7,000 |
| July 2022 | ¥6,580 | ¥6,750 |
| June 2022 | ¥6,287 | ¥6,450 |
| May 2022 | ¥5,508 | ¥5,650 |
| April 2022 | ¥5,693 | ¥5,840 |
| March 2022 | ¥6,092 | ¥6,250 |
| February 2022 | ¥6,219 | ¥6,380 |
| January 2022 | ¥5,683 | ¥5,830 |
| December 2021 | ¥6,317 | ¥6,480 |
| November 2021 | ¥6,083 | ¥6,240 |
| October 2021 | ¥7,009 | ¥7,190 |
| September 2021 | ¥7,623 | ¥7,920 |
| August 2021 | ¥8,393 | ¥8,720 |
| July 2021 | ¥9,490 | ¥9,860 |
| June 2021 | ¥10,010 | ¥10,400 |
| May 2021 | ¥10,481 | ¥10,890 |
| April 2021 | ¥9,865 | ¥10,250 |
| March 2021 | ¥10,443 | ¥10,850 |
| February 2021 | ¥10,520 | ¥10,930 |
| January 2021 | ¥10,635 | ¥11,050 |
| December 2020 | ¥10,472 | ¥10,880 |
| November 2020 | ¥10,241 | ¥10,640 |
| October 2020 | ¥10,799 | ¥11,220 |
| September 2020 | ¥10,562 | ¥11,070 |
| August 2020 | ¥10,266 | ¥10,760 |
| July 2020 | ¥10,381 | ¥10,880 |
| June 2020 | ¥10,724 | ¥11,240 |
| May 2020 | ¥10,009 | ¥10,490 |
| April 2020 | ¥9,637 | ¥10,100 |
| March 2020 | ¥7,452 | ¥7,810 |
| February 2020 | ¥8,578 | ¥8,990 |
| January 2020 | ¥9,541 | ¥10,000 |
| December 2019 | ¥10,524 | ¥11,030 |
| November 2019 | ¥11,240 | ¥11,780 |
| October 2019 | ¥11,125 | ¥11,660 |
| September 2019 | ¥10,603 | ¥11,200 |
| August 2019 | ¥10,366 | ¥10,950 |
| July 2019 | ¥9,912 | ¥10,470 |
| June 2019 | ¥9,855 | ¥10,410 |
| May 2019 | ¥9,542 | ¥10,080 |
| April 2019 | ¥9,363 | ¥9,890 |
| March 2019 | ¥9,590 | ¥10,130 |
| February 2019 | ¥9,826 | ¥10,380 |
| January 2019 | ¥8,274 | ¥8,740 |
| December 2018 | ¥7,564 | ¥7,990 |
| November 2018 | ¥8,946 | ¥9,450 |
| October 2018 | ¥8,047 | ¥8,500 |
| September 2018 | ¥10,026 | ¥10,650 |
| August 2018 | ¥7,880 | ¥8,370 |
| July 2018 | ¥7,484 | ¥7,950 |
| June 2018 | ¥7,315 | ¥7,770 |
| May 2018 | ¥6,637 | ¥7,050 |
| April 2018 | ¥7,239 | ¥7,690 |
| March 2018 | ¥8,124 | ¥8,630 |
| February 2018 | ¥7,230 | ¥7,680 |
| January 2018 | ¥7,738 | ¥8,220 |
| December 2017 | ¥6,533 | ¥6,940 |
| November 2017 | ¥5,027 | ¥5,340 |
| October 2017 | ¥4,924 | ¥5,230 |
| September 2017 | ¥4,649 | ¥5,010 |
| August 2017 | ¥4,872 | ¥5,250 |
| July 2017 | ¥4,649 | ¥5,010 |
| June 2017 | ¥4,528 | ¥4,880 |
| May 2017 | ¥4,760 | ¥5,130 |
| April 2017 | ¥4,696 | ¥5,060 |
| March 2017 | ¥4,566 | ¥4,920 |
| February 2017 | ¥4,788 | ¥5,160 |
| January 2017 | ¥4,890 | ¥5,270 |
| December 2016 | ¥5,224 | ¥5,630 |
| November 2016 | ¥4,055 | ¥4,370 |
| October 2016 | ¥3,944 | ¥4,250 |
| September 2016 | ¥3,915 | ¥4,295 |
| August 2016 | ¥3,865 | ¥4,240 |
| July 2016 | ¥3,893 | ¥4,270 |
| June 2016 | ¥3,874 | ¥4,250 |
| May 2016 | ¥3,829 | ¥4,200 |
| April 2016 | ¥3,788 | ¥4,155 |
| March 2016 | ¥3,902 | ¥4,280 |
| February 2016 | ¥3,738 | ¥4,100 |
| January 2016 | ¥3,656 | ¥4,010 |
| December 2015 | ¥4,731 | ¥5,190 |
| November 2015 | ¥4,823 | ¥5,290 |
| October 2015 | ¥4,162 | ¥4,565 |
| September 2015 | ¥4,219 | ¥4,700 |
| August 2015 | ¥5,072 | ¥5,650 |
| July 2015 | ¥4,892 | ¥5,450 |
| June 2015 | ¥4,812 | ¥5,360 |
| May 2015 | ¥5,216 | ¥5,810 |
| April 2015 | ¥4,282 | ¥4,770 |
| March 2015 | ¥3,923 | ¥4,370 |
| February 2015 | ¥3,654 | ¥4,070 |
| January 2015 | ¥3,595 | ¥4,005 |
| December 2014 | ¥3,676 | ¥4,095 |
| November 2014 | ¥3,977 | ¥4,430 |
| October 2014 | ¥3,802 | ¥4,235 |
| September 2014 | ¥3,860 | ¥4,330 |
| August 2014 | ¥4,247 | ¥4,765 |
| July 2014 | ¥4,778 | ¥5,360 |
| June 2014 | ¥4,341 | ¥4,870 |
| May 2014 | ¥3,129 | ¥3,510 |
| April 2014 | ¥3,227 | ¥3,620 |
| March 2014 | ¥3,289 | ¥3,690 |
| February 2014 | ¥3,463 | ¥3,885 |
| January 2014 | ¥3,316 | ¥3,720 |
| December 2013 | ¥3,093 | ¥3,470 |
| November 2013 | ¥3,432 | ¥3,850 |
| October 2013 | ¥3,289 | ¥3,690 |
| September 2013 | ¥2,877 | ¥3,280 |
| August 2013 | ¥2,419 | ¥2,758 |
| July 2013 | ¥2,494 | ¥2,844 |
| June 2013 | ¥2,531 | ¥2,886 |
| May 2013 | ¥3,254 | ¥3,710 |
| April 2013 | ¥3,570 | ¥4,070 |
| March 2013 | ¥3,350 | ¥3,820 |
| February 2013 | ¥3,627 | ¥4,135 |
| January 2013 | ¥3,000 | ¥3,420 |
| December 2012 | ¥2,701 | ¥3,080 |
| November 2012 | ¥2,636 | ¥3,005 |
| October 2012 | ¥2,758 | ¥3,145 |
| September 2012 | ¥2,481 | ¥2,880 |
| August 2012 | ¥2,390 | ¥2,775 |
| July 2012 | ¥2,231 | ¥2,590 |
| June 2012 | ¥2,141 | ¥2,486 |
| May 2012 | ¥1,973 | ¥2,291 |
| April 2012 | ¥2,251 | ¥2,614 |
| March 2012 | ¥2,343 | ¥2,720 |
| February 2012 | ¥2,463 | ¥2,860 |
| January 2012 | ¥1,569 | ¥1,822 |
| December 2011 | ¥1,550 | ¥1,800 |
| November 2011 | ¥1,576 | ¥1,830 |
| October 2011 | ¥1,562 | ¥1,813 |
| September 2011 | ¥1,511 | ¥1,784 |
| August 2011 | ¥1,375 | ¥1,623 |
| July 2011 | ¥1,423 | ¥1,680 |
| June 2011 | ¥1,338 | ¥1,580 |
| May 2011 | ¥1,152 | ¥1,360 |
| April 2011 | ¥1,222 | ¥1,443 |
| March 2011 | ¥1,341 | ¥1,636 |
| February 2011 | ¥1,386 | ¥1,690 |
| January 2011 | ¥1,247 | ¥1,521 |
| December 2010 | ¥1,188 | ¥1,449 |
| November 2010 | ¥1,217 | ¥1,484 |
| October 2010 | ¥1,198 | ¥1,461 |
| September 2010 | ¥1,284 | ¥1,566 |
| August 2010 | ¥1,242 | ¥1,515 |
| July 2010 | ¥1,284 | ¥1,566 |
| June 2010 | ¥1,190 | ¥1,452 |
| May 2010 | ¥1,179 | ¥1,438 |
| April 2010 | ¥1,321 | ¥1,611 |
| March 2010 | ¥1,113 | ¥1,399 |
| February 2010 | ¥899 | ¥1,130 |
| January 2010 | ¥955 | ¥1,200 |
| December 2009 | ¥962 | ¥1,210 |
| November 2009 | ¥915 | ¥1,150 |
| October 2009 | ¥1,163 | ¥1,462 |
| September 2009 | ¥1,042 | ¥1,310 |
| August 2009 | ¥1,130 | ¥1,420 |
| July 2009 | ¥899 | ¥1,130 |
| June 2009 | ¥923 | ¥1,160 |
| May 2009 | ¥756 | ¥950 |
| April 2009 | ¥613 | ¥771 |
| March 2009 | ¥577 | ¥726 |
| February 2009 | ¥473 | ¥595 |
| January 2009 | ¥472 | ¥593 |
| December 2008 | ¥493 | ¥620 |
| November 2008 | ¥521 | ¥655 |
| October 2008 | ¥550 | ¥691 |
| September 2008 | ¥667 | ¥839 |
| August 2008 | ¥815 | ¥1,025 |
| July 2008 | ¥923 | ¥1,160 |
| June 2008 | ¥1,017 | ¥1,279 |
| May 2008 | ¥960 | ¥1,207 |
| April 2008 | ¥1,105 | ¥1,389 |
| March 2008 | ¥1,078 | ¥1,355 |
| February 2008 | ¥1,165 | ¥1,465 |
| January 2008 | ¥915 | ¥1,150 |
| December 2007 | ¥1,017 | ¥1,278 |
| November 2007 | ¥1,277 | ¥1,605 |
| October 2007 | ¥1,408 | ¥1,770 |
| September 2007 | ¥2,164 | ¥2,720 |
| August 2007 | ¥2,577 | ¥3,240 |
| July 2007 | ¥2,864 | ¥3,600 |
| June 2007 | ¥2,752 | ¥3,460 |
| May 2007 | ¥2,784 | ¥3,500 |
| April 2007 | ¥2,983 | ¥3,750 |
| March 2007 | ¥3,438 | ¥4,370 |
| February 2007 | ¥3,501 | ¥4,450 |
| January 2007 | ¥3,950 | ¥5,020 |
| December 2006 | ¥3,454 | ¥4,390 |
| November 2006 | ¥3,698 | ¥4,700 |
| October 2006 | ¥3,658 | ¥4,650 |
| September 2006 | ¥3,910 | ¥4,970 |
| August 2006 | ¥3,698 | ¥4,700 |
| July 2006 | ¥3,391 | ¥4,310 |
| June 2006 | ¥3,438 | ¥4,370 |
| May 2006 | ¥3,776 | ¥4,800 |
| April 2006 | ¥3,855 | ¥4,900 |
| March 2006 | ¥4,721 | ¥6,000 |
| February 2006 | ¥4,406 | ¥5,600 |
| January 2006 | ¥4,563 | ¥5,800 |
| December 2005 | ¥4,485 | ¥5,700 |
| November 2005 | ¥4,249 | ¥5,400 |
| October 2005 | ¥3,147 | ¥4,000 |
| September 2005 | ¥3,029 | ¥3,850 |
| August 2005 | ¥2,982 | ¥3,790 |
| July 2005 | ¥2,990 | ¥3,800 |
| June 2005 | ¥2,966 | ¥3,770 |
| May 2005 | ¥1,998 | ¥2,540 |
| April 2005 | ¥2,164 | ¥2,750 |
| March 2005 | ¥1,523 | ¥1,936 |
| February 2005 | ¥1,496 | ¥1,902 |
| January 2005 | ¥1,416 | ¥1,800 |
| December 2004 | ¥1,368 | ¥1,739 |
| November 2004 | ¥1,802 | ¥2,290 |
| October 2004 | ¥1,393 | ¥1,770 |
| September 2004 | ¥1,441 | ¥1,832 |
| August 2004 | ¥2,061 | ¥2,620 |
| July 2004 | ¥2,234 | ¥2,840 |
| June 2004 | ¥2,864 | ¥3,640 |
| May 2004 | ¥3,037 | ¥3,860 |
| April 2004 | ¥3,596 | ¥4,570 |
| March 2004 | ¥3,183 | ¥4,050 |
| February 2004 | ¥2,837 | ¥3,610 |
3733.T
Price: ¥13,500
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.89%
Payout Ratio: 11.02%
Payout Ratio Range:
Dividend Per Share: 120.00 JPY
Earnings Per Share: 1088.65 JPY
P/E Ratio: 14.25
Exchange: JPX
Sector: Healthcare
Industry: Health Information Services
Market Capitalization: 69.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 8.42%
DGR5: 22.16%
DGR10: 16.80%