ソシオネクストの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 11,280 | 11,380 | 10,990 | 11,140 | -235 | -2.1% | 2,773,600 |
2023/12/14 | 12,090 | 12,165 | 11,355 | 11,375 | -610 | -5.1% | 2,451,400 |
2023/12/13 | 12,000 | 12,170 | 11,945 | 11,985 | +80 | +0.7% | 1,741,500 |
2023/12/12 | 12,410 | 12,430 | 11,820 | 11,905 | -360 | -2.9% | 1,718,300 |
2023/12/11 | 12,500 | 12,615 | 12,170 | 12,265 | +45 | +0.4% | 958,100 |
2023/12/08 | 12,210 | 12,470 | 12,045 | 12,220 | -80 | -0.7% | 1,387,000 |
2023/12/07 | 12,250 | 12,420 | 12,165 | 12,300 | -315 | -2.5% | 993,600 |
2023/12/06 | 12,135 | 12,720 | 12,105 | 12,615 | +570 | +4.7% | 1,742,500 |
2023/12/05 | 12,200 | 12,295 | 12,000 | 12,045 | -340 | -2.7% | 1,625,600 |
2023/12/04 | 12,410 | 12,700 | 12,220 | 12,385 | -180 | -1.4% | 1,988,600 |
2023/12/01 | 13,145 | 13,155 | 12,475 | 12,565 | -685 | -5.2% | 2,735,200 |
2023/11/30 | 13,110 | 13,250 | 12,985 | 13,250 | +60 | +0.5% | 1,392,800 |
2023/11/29 | 13,275 | 13,445 | 13,130 | 13,190 | -210 | -1.6% | 1,396,800 |
2023/11/28 | 13,780 | 13,780 | 13,390 | 13,400 | -350 | -2.5% | 1,657,500 |
2023/11/27 | 13,885 | 13,940 | 13,750 | 13,750 | -55 | -0.4% | 973,800 |
2023/11/24 | 14,350 | 14,350 | 13,800 | 13,805 | -470 | -3.3% | 2,025,200 |
2023/11/22 | 14,580 | 14,620 | 14,260 | 14,275 | -550 | -3.7% | 1,998,200 |
2023/11/21 | 14,745 | 14,845 | 14,360 | 14,825 | +235 | +1.6% | 1,858,500 |
2023/11/20 | 14,950 | 14,955 | 14,430 | 14,590 | -215 | -1.5% | 1,665,500 |
2023/11/17 | 14,050 | 14,855 | 13,940 | 14,805 | +750 | +5.3% | 2,491,000 |
2023/11/16 | 14,120 | 14,340 | 13,995 | 14,055 | -130 | -0.9% | 956,900 |
2023/11/15 | 14,025 | 14,400 | 14,020 | 14,185 | +445 | +3.2% | 2,015,800 |
2023/11/14 | 13,980 | 14,060 | 13,730 | 13,740 | -250 | -1.8% | 1,306,600 |
2023/11/13 | 14,180 | 14,315 | 13,860 | 13,990 | +155 | +1.1% | 1,646,400 |
2023/11/10 | 13,680 | 13,890 | 13,385 | 13,835 | +15 | +0.1% | 1,917,300 |
2023/11/09 | 14,000 | 14,295 | 13,820 | 13,820 | -70 | -0.5% | 1,494,800 |
2023/11/08 | 14,250 | 14,420 | 13,850 | 13,890 | -130 | -0.9% | 1,548,000 |
2023/11/07 | 14,240 | 14,370 | 13,980 | 14,020 | -295 | -2.1% | 1,529,700 |
2023/11/06 | 14,820 | 14,920 | 14,230 | 14,315 | -75 | -0.5% | 2,821,700 |
2023/11/02 | 13,710 | 14,480 | 13,530 | 14,390 | +910 | +6.8% | 4,411,600 |
2023/11/01 | 13,955 | 14,770 | 13,435 | 13,480 | -940 | -6.5% | 5,414,100 |
2023/10/31 | 14,715 | 14,820 | 14,215 | 14,420 | -310 | -2.1% | 2,050,300 |
2023/10/30 | 14,750 | 15,080 | 14,630 | 14,730 | -160 | -1.1% | 1,003,100 |
2023/10/27 | 14,820 | 14,950 | 14,510 | 14,890 | +190 | +1.3% | 1,387,300 |
2023/10/26 | 14,500 | 15,180 | 14,500 | 14,700 | -380 | -2.5% | 1,757,300 |
2023/10/25 | 15,120 | 15,540 | 15,030 | 15,080 | +310 | +2.1% | 2,523,600 |
2023/10/24 | 14,800 | 15,040 | 14,300 | 14,770 | +460 | +3.2% | 2,396,000 |
2023/10/23 | 14,730 | 14,900 | 14,230 | 14,310 | -520 | -3.5% | 1,413,700 |
2023/10/20 | 14,490 | 14,950 | 14,470 | 14,830 | -50 | -0.3% | 1,806,000 |
2023/10/19 | 15,300 | 15,400 | 14,740 | 14,880 | -1,030 | -6.5% | 3,919,500 |
2023/10/18 | 13,910 | 16,300 | 13,880 | 15,910 | +1,800 | +12.8% | 6,517,300 |
2023/10/17 | 14,350 | 14,410 | 14,050 | 14,110 | +280 | +2% | 861,300 |
2023/10/16 | 13,920 | 14,030 | 13,620 | 13,830 | -690 | -4.8% | 1,316,100 |
2023/10/13 | 14,910 | 14,990 | 14,500 | 14,520 | -570 | -3.8% | 1,281,900 |
2023/10/12 | 14,330 | 15,180 | 14,200 | 15,090 | +1,060 | +7.6% | 1,936,800 |
2023/10/11 | 14,260 | 14,350 | 14,010 | 14,030 | -10 | -0.1% | 746,200 |
2023/10/10 | 13,760 | 14,150 | 13,690 | 14,040 | +410 | +3% | 903,500 |
2023/10/06 | 13,960 | 14,070 | 13,610 | 13,630 | -390 | -2.8% | 1,085,100 |
2023/10/05 | 13,750 | 14,140 | 13,610 | 14,020 | +540 | +4% | 1,266,900 |
2023/10/04 | 13,900 | 13,900 | 13,480 | 13,480 | -820 | -5.7% | 1,805,300 |
101~
150
件表示中 / 392件
類似銘柄と比較する
現在ご覧いただいている「ソシオネクスト」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 |
---|---|---|---|---|---|---|---|---|
ソシオネクスト | 462,700円 | -9.6% | -27.3% | 1.08% | 42.40倍 | 6.31倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
ローム | 206,300円 | +2.6% | -74.0% | 2.42% | 56.87倍 | 0.83倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。SiCパワー半導体を大増産で育成中 |
リコー | 128,800円 | +6.4% | +7.0% | 2.95% | 16.09倍 | 0.74倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ITサービスに注力。大規模な構造改革は一巡 |
新電工 | 559,400円 | +19.1% | +65.1% | 0.00% | 25.19倍 | 2.85倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構が8月下旬にTOB |
ブラザー | 291,300円 | +6.9% | +67.5% | 3.43% | 11.82倍 | 1.12倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
市場注目の銘柄
チャート関連のコラム