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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,178 | 1,198 | 1,172 | 1,176 | -5 | -0.4% | 32,300 |
| 2022/06/22 | 1,204 | 1,204 | 1,166 | 1,181 | -17 | -1.4% | 85,700 |
| 2022/06/21 | 1,170 | 1,203 | 1,170 | 1,198 | +48 | +4.2% | 53,900 |
| 2022/06/20 | 1,203 | 1,203 | 1,137 | 1,150 | -25 | -2.1% | 72,500 |
| 2022/06/17 | 1,156 | 1,182 | 1,155 | 1,175 | -27 | -2.2% | 68,300 |
| 2022/06/16 | 1,252 | 1,252 | 1,192 | 1,202 | -9 | -0.7% | 51,000 |
| 2022/06/15 | 1,240 | 1,240 | 1,209 | 1,211 | -30 | -2.4% | 49,600 |
| 2022/06/14 | 1,212 | 1,245 | 1,206 | 1,241 | +7 | +0.6% | 61,100 |
| 2022/06/13 | 1,251 | 1,251 | 1,222 | 1,234 | -42 | -3.3% | 69,500 |
| 2022/06/10 | 1,282 | 1,282 | 1,262 | 1,276 | -16 | -1.2% | 44,400 |
| 2022/06/09 | 1,280 | 1,302 | 1,277 | 1,292 | +14 | +1.1% | 61,700 |
| 2022/06/08 | 1,275 | 1,295 | 1,271 | 1,278 | +5 | +0.4% | 42,700 |
| 2022/06/07 | 1,302 | 1,302 | 1,270 | 1,273 | -29 | -2.2% | 52,000 |
| 2022/06/06 | 1,253 | 1,308 | 1,245 | 1,302 | +40 | +3.2% | 118,300 |
| 2022/06/03 | 1,264 | 1,270 | 1,249 | 1,262 | +15 | +1.2% | 45,300 |
| 2022/06/02 | 1,281 | 1,281 | 1,247 | 1,247 | -42 | -3.3% | 85,600 |
| 2022/06/01 | 1,282 | 1,305 | 1,282 | 1,289 | +6 | +0.5% | 57,300 |
| 2022/05/31 | 1,273 | 1,292 | 1,259 | 1,283 | -15 | -1.2% | 58,000 |
| 2022/05/30 | 1,267 | 1,300 | 1,255 | 1,298 | +47 | +3.8% | 80,100 |
| 2022/05/27 | 1,264 | 1,264 | 1,239 | 1,251 | +4 | +0.3% | 37,600 |
| 2022/05/26 | 1,260 | 1,281 | 1,247 | 1,247 | -5 | -0.4% | 36,600 |
| 2022/05/25 | 1,302 | 1,304 | 1,251 | 1,252 | -41 | -3.2% | 39,600 |
| 2022/05/24 | 1,290 | 1,306 | 1,280 | 1,293 | -7 | -0.5% | 71,400 |
| 2022/05/23 | 1,290 | 1,302 | 1,284 | 1,300 | +23 | +1.8% | 60,200 |
| 2022/05/20 | 1,234 | 1,280 | 1,234 | 1,277 | +37 | +3% | 43,300 |
| 2022/05/19 | 1,255 | 1,267 | 1,232 | 1,240 | -43 | -3.4% | 50,000 |
| 2022/05/18 | 1,272 | 1,302 | 1,269 | 1,283 | +31 | +2.5% | 79,300 |
| 2022/05/17 | 1,268 | 1,292 | 1,247 | 1,252 | -21 | -1.6% | 62,500 |
| 2022/05/16 | 1,298 | 1,301 | 1,249 | 1,273 | +22 | +1.8% | 67,900 |
| 2022/05/13 | 1,234 | 1,271 | 1,222 | 1,251 | +29 | +2.4% | 67,800 |
| 2022/05/12 | 1,291 | 1,291 | 1,214 | 1,222 | -56 | -4.4% | 98,400 |
| 2022/05/11 | 1,292 | 1,306 | 1,260 | 1,278 | -14 | -1.1% | 82,600 |
| 2022/05/10 | 1,295 | 1,325 | 1,261 | 1,292 | -93 | -6.7% | 201,600 |
| 2022/05/09 | 1,414 | 1,423 | 1,379 | 1,385 | -59 | -4.1% | 80,500 |
| 2022/05/06 | 1,430 | 1,448 | 1,416 | 1,444 | -7 | -0.5% | 58,100 |
| 2022/05/02 | 1,447 | 1,478 | 1,444 | 1,451 | -13 | -0.9% | 39,300 |
| 2022/04/28 | 1,460 | 1,472 | 1,444 | 1,464 | -26 | -1.7% | 47,700 |
| 2022/04/27 | 1,443 | 1,492 | 1,439 | 1,490 | +2 | +0.1% | 79,200 |
| 2022/04/26 | 1,460 | 1,493 | 1,460 | 1,488 | +28 | +1.9% | 43,400 |
| 2022/04/25 | 1,430 | 1,467 | 1,421 | 1,460 | ±0 | ±0% | 46,800 |
| 2022/04/22 | 1,470 | 1,473 | 1,446 | 1,460 | -34 | -2.3% | 52,700 |
| 2022/04/21 | 1,485 | 1,508 | 1,477 | 1,494 | +3 | +0.2% | 41,300 |
| 2022/04/20 | 1,546 | 1,546 | 1,489 | 1,491 | -30 | -2% | 65,300 |
| 2022/04/19 | 1,488 | 1,530 | 1,488 | 1,521 | +26 | +1.7% | 60,700 |
| 2022/04/18 | 1,504 | 1,514 | 1,470 | 1,495 | -32 | -2.1% | 87,700 |
| 2022/04/15 | 1,520 | 1,529 | 1,507 | 1,527 | -20 | -1.3% | 35,400 |
| 2022/04/14 | 1,570 | 1,587 | 1,537 | 1,547 | -17 | -1.1% | 41,700 |
| 2022/04/13 | 1,527 | 1,564 | 1,521 | 1,564 | +37 | +2.4% | 51,600 |
| 2022/04/12 | 1,523 | 1,574 | 1,520 | 1,527 | -15 | -1% | 61,000 |
| 2022/04/11 | 1,592 | 1,594 | 1,532 | 1,542 | -66 | -4.1% | 67,000 |
701～
750
件表示中 / 4441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 | 126,300円 | +4.8% | +2.0% | 4.12% | 13.38倍 | 1.91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 |
| ダイナミクマ | 105,700円 | +27.0% | - | 0.00% | - | 6.55倍 |
|
- |
| くすり窓 | 222,200円 | +20.4% | +33.8% | 1.02% | 14.73倍 | 3.60倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ｅＢＡＳＥ | 52,800円 | +5.9% | +11.3% | 2.61% | 18.99倍 | 3.50倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| 東邦システム | 119,300円 | +9.3% | +8.0% | 3.35% | 17.38倍 | 2.12倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム
