ソリトンシステムズの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,165 | 1,183 | 1,159 | 1,183 | +18 | +1.5% | 20,300 |
2023/09/26 | 1,175 | 1,185 | 1,162 | 1,165 | -17 | -1.4% | 24,700 |
2023/09/25 | 1,168 | 1,183 | 1,146 | 1,182 | +44 | +3.9% | 37,500 |
2023/09/22 | 1,118 | 1,147 | 1,113 | 1,138 | +18 | +1.6% | 20,200 |
2023/09/21 | 1,129 | 1,133 | 1,120 | 1,120 | -8 | -0.7% | 11,400 |
2023/09/20 | 1,157 | 1,157 | 1,128 | 1,128 | -31 | -2.7% | 28,300 |
2023/09/19 | 1,171 | 1,172 | 1,152 | 1,159 | -21 | -1.8% | 22,100 |
2023/09/15 | 1,175 | 1,182 | 1,170 | 1,180 | +2 | +0.2% | 19,000 |
2023/09/14 | 1,193 | 1,193 | 1,174 | 1,178 | -12 | -1% | 12,400 |
2023/09/13 | 1,180 | 1,200 | 1,180 | 1,190 | +8 | +0.7% | 24,200 |
2023/09/12 | 1,173 | 1,212 | 1,173 | 1,182 | +9 | +0.8% | 15,900 |
2023/09/11 | 1,178 | 1,181 | 1,161 | 1,173 | +6 | +0.5% | 19,800 |
2023/09/08 | 1,190 | 1,192 | 1,167 | 1,167 | -33 | -2.8% | 30,000 |
2023/09/07 | 1,203 | 1,211 | 1,188 | 1,200 | -8 | -0.7% | 31,000 |
2023/09/06 | 1,200 | 1,213 | 1,191 | 1,208 | +13 | +1.1% | 34,700 |
2023/09/05 | 1,179 | 1,198 | 1,174 | 1,195 | +22 | +1.9% | 31,000 |
2023/09/04 | 1,169 | 1,174 | 1,159 | 1,173 | +5 | +0.4% | 22,200 |
2023/09/01 | 1,151 | 1,168 | 1,147 | 1,168 | +17 | +1.5% | 21,700 |
2023/08/31 | 1,140 | 1,155 | 1,139 | 1,151 | +4 | +0.3% | 25,800 |
2023/08/30 | 1,162 | 1,162 | 1,145 | 1,147 | -13 | -1.1% | 23,600 |
2023/08/29 | 1,150 | 1,160 | 1,136 | 1,160 | +33 | +2.9% | 20,100 |
2023/08/28 | 1,118 | 1,130 | 1,118 | 1,127 | +18 | +1.6% | 14,700 |
2023/08/25 | 1,098 | 1,112 | 1,093 | 1,109 | -10 | -0.9% | 10,700 |
2023/08/24 | 1,125 | 1,125 | 1,114 | 1,119 | +5 | +0.4% | 11,000 |
2023/08/23 | 1,099 | 1,116 | 1,099 | 1,114 | +11 | +1% | 12,000 |
2023/08/22 | 1,101 | 1,103 | 1,092 | 1,103 | +9 | +0.8% | 12,000 |
2023/08/21 | 1,090 | 1,099 | 1,081 | 1,094 | +18 | +1.7% | 14,200 |
2023/08/18 | 1,059 | 1,080 | 1,059 | 1,076 | +1 | +0.1% | 17,200 |
2023/08/17 | 1,070 | 1,085 | 1,048 | 1,075 | +2 | +0.2% | 43,300 |
2023/08/16 | 1,092 | 1,092 | 1,070 | 1,073 | -27 | -2.5% | 32,100 |
2023/08/15 | 1,097 | 1,105 | 1,084 | 1,100 | +3 | +0.3% | 33,900 |
2023/08/14 | 1,121 | 1,123 | 1,096 | 1,097 | -16 | -1.4% | 22,800 |
2023/08/10 | 1,105 | 1,113 | 1,088 | 1,113 | -13 | -1.2% | 50,400 |
2023/08/09 | 1,132 | 1,136 | 1,114 | 1,126 | -6 | -0.5% | 42,500 |
2023/08/08 | 1,223 | 1,225 | 1,131 | 1,132 | -61 | -5.1% | 90,400 |
2023/08/07 | 1,163 | 1,193 | 1,163 | 1,193 | +17 | +1.4% | 39,600 |
2023/08/04 | 1,187 | 1,189 | 1,174 | 1,176 | -21 | -1.8% | 34,600 |
2023/08/03 | 1,204 | 1,208 | 1,190 | 1,197 | -20 | -1.6% | 33,300 |
2023/08/02 | 1,235 | 1,235 | 1,217 | 1,217 | -18 | -1.5% | 22,200 |
2023/08/01 | 1,241 | 1,261 | 1,230 | 1,235 | -7 | -0.6% | 32,400 |
2023/07/31 | 1,230 | 1,254 | 1,222 | 1,242 | +16 | +1.3% | 42,400 |
2023/07/28 | 1,214 | 1,227 | 1,207 | 1,226 | -8 | -0.6% | 17,300 |
2023/07/27 | 1,218 | 1,238 | 1,218 | 1,234 | +4 | +0.3% | 10,400 |
2023/07/26 | 1,226 | 1,234 | 1,210 | 1,230 | +4 | +0.3% | 7,800 |
2023/07/25 | 1,230 | 1,236 | 1,220 | 1,226 | -10 | -0.8% | 21,700 |
2023/07/24 | 1,257 | 1,263 | 1,234 | 1,236 | -21 | -1.7% | 22,100 |
2023/07/21 | 1,267 | 1,267 | 1,238 | 1,257 | -4 | -0.3% | 26,000 |
2023/07/20 | 1,250 | 1,271 | 1,240 | 1,261 | +9 | +0.7% | 33,800 |
2023/07/19 | 1,265 | 1,265 | 1,245 | 1,252 | ±0 | ±0% | 19,800 |
2023/07/18 | 1,264 | 1,264 | 1,239 | 1,252 | +3 | +0.2% | 20,700 |
151~
200
件表示中 / 4202件
類似銘柄と比較する
現在ご覧いただいている「ソリトン」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 |
---|---|---|---|---|---|---|---|---|
ソリトン | 119,000円 | +4.9% | 0.0% | 2.18% | 11.37倍 | 1.98倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
カナミックN | 49,100円 | +36.2% | +26.5% | 1.32% | 23.30倍 | 6.91倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。M&Aで24時間ジムやWeb開発も |
クロスキャット | 138,500円 | +6.3% | +6.0% | 2.02% | 18.44倍 | 4.39倍 |
|
ソフトウェア開発軸の中堅SI。クレジット向けシステム強み。M&Aで製造系、西日本へ展開 |
セック | 455,500円 | +8.8% | +14.2% | 1.76% | 22.99倍 | 3.00倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
デジハHD | 97,100円 | +13.7% | +50.6% | 2.16% | 10.30倍 | 2.57倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出(デバッグ)が主力。非ゲーム分野が成長中 |
市場注目の銘柄
チャート関連のコラム