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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,254 | 1,266 | 1,245 | 1,262 | +8 | +0.6% | 20,400 |
| 2025/03/24 | 1,275 | 1,293 | 1,253 | 1,254 | -2 | -0.2% | 22,100 |
| 2025/03/21 | 1,275 | 1,275 | 1,250 | 1,256 | -22 | -1.7% | 33,900 |
| 2025/03/19 | 1,254 | 1,300 | 1,240 | 1,278 | +4 | +0.3% | 69,300 |
| 2025/03/18 | 1,230 | 1,287 | 1,223 | 1,274 | +62 | +5.1% | 82,300 |
| 2025/03/17 | 1,245 | 1,246 | 1,211 | 1,212 | -25 | -2% | 70,200 |
| 2025/03/14 | 1,197 | 1,238 | 1,195 | 1,237 | +40 | +3.3% | 40,300 |
| 2025/03/13 | 1,193 | 1,199 | 1,183 | 1,197 | +4 | +0.3% | 12,100 |
| 2025/03/12 | 1,169 | 1,194 | 1,169 | 1,193 | +18 | +1.5% | 22,800 |
| 2025/03/11 | 1,165 | 1,175 | 1,154 | 1,175 | -11 | -0.9% | 20,700 |
| 2025/03/10 | 1,170 | 1,188 | 1,170 | 1,186 | +19 | +1.6% | 15,100 |
| 2025/03/07 | 1,171 | 1,192 | 1,160 | 1,167 | -25 | -2.1% | 37,800 |
| 2025/03/06 | 1,205 | 1,218 | 1,165 | 1,192 | -5 | -0.4% | 65,500 |
| 2025/03/05 | 1,205 | 1,217 | 1,185 | 1,197 | +7 | +0.6% | 58,600 |
| 2025/03/04 | 1,138 | 1,190 | 1,138 | 1,190 | +57 | +5% | 86,300 |
| 2025/03/03 | 1,119 | 1,133 | 1,105 | 1,133 | +35 | +3.2% | 26,600 |
| 2025/02/28 | 1,111 | 1,120 | 1,092 | 1,098 | -9 | -0.8% | 20,700 |
| 2025/02/27 | 1,095 | 1,107 | 1,091 | 1,107 | +24 | +2.2% | 12,300 |
| 2025/02/26 | 1,101 | 1,101 | 1,083 | 1,083 | -6 | -0.6% | 32,800 |
| 2025/02/25 | 1,098 | 1,100 | 1,082 | 1,089 | -11 | -1% | 42,000 |
| 2025/02/21 | 1,102 | 1,118 | 1,096 | 1,100 | -9 | -0.8% | 31,700 |
| 2025/02/20 | 1,122 | 1,122 | 1,096 | 1,109 | -5 | -0.4% | 47,700 |
| 2025/02/19 | 1,130 | 1,130 | 1,114 | 1,114 | +3 | +0.3% | 16,800 |
| 2025/02/18 | 1,120 | 1,120 | 1,105 | 1,111 | -9 | -0.8% | 45,600 |
| 2025/02/17 | 1,140 | 1,148 | 1,120 | 1,120 | -44 | -3.8% | 53,400 |
| 2025/02/14 | 1,165 | 1,180 | 1,159 | 1,164 | +3 | +0.3% | 33,000 |
| 2025/02/13 | 1,148 | 1,161 | 1,146 | 1,161 | +15 | +1.3% | 25,500 |
| 2025/02/12 | 1,158 | 1,158 | 1,146 | 1,146 | -7 | -0.6% | 13,600 |
| 2025/02/10 | 1,158 | 1,165 | 1,148 | 1,153 | -5 | -0.4% | 23,200 |
| 2025/02/07 | 1,180 | 1,180 | 1,158 | 1,158 | -12 | -1% | 16,900 |
| 2025/02/06 | 1,152 | 1,170 | 1,152 | 1,170 | +18 | +1.6% | 13,400 |
| 2025/02/05 | 1,149 | 1,160 | 1,147 | 1,152 | +3 | +0.3% | 13,600 |
| 2025/02/04 | 1,138 | 1,149 | 1,135 | 1,149 | +15 | +1.3% | 15,600 |
| 2025/02/03 | 1,150 | 1,159 | 1,133 | 1,134 | -19 | -1.6% | 22,000 |
| 2025/01/31 | 1,160 | 1,164 | 1,151 | 1,153 | -7 | -0.6% | 12,500 |
| 2025/01/30 | 1,172 | 1,172 | 1,154 | 1,160 | -4 | -0.3% | 14,900 |
| 2025/01/29 | 1,187 | 1,187 | 1,164 | 1,164 | -20 | -1.7% | 20,200 |
| 2025/01/28 | 1,160 | 1,187 | 1,157 | 1,184 | +24 | +2.1% | 33,400 |
| 2025/01/27 | 1,158 | 1,163 | 1,154 | 1,160 | +6 | +0.5% | 19,500 |
| 2025/01/24 | 1,139 | 1,154 | 1,139 | 1,154 | +19 | +1.7% | 25,500 |
| 2025/01/23 | 1,143 | 1,148 | 1,133 | 1,135 | -12 | -1% | 16,700 |
| 2025/01/22 | 1,137 | 1,147 | 1,133 | 1,147 | +11 | +1% | 12,500 |
| 2025/01/21 | 1,148 | 1,149 | 1,131 | 1,136 | -12 | -1% | 19,800 |
| 2025/01/20 | 1,141 | 1,148 | 1,134 | 1,148 | +9 | +0.8% | 17,900 |
| 2025/01/17 | 1,124 | 1,151 | 1,119 | 1,139 | +17 | +1.5% | 21,800 |
| 2025/01/16 | 1,142 | 1,143 | 1,122 | 1,122 | -19 | -1.7% | 28,800 |
| 2025/01/15 | 1,145 | 1,151 | 1,134 | 1,141 | -4 | -0.3% | 30,900 |
| 2025/01/14 | 1,152 | 1,165 | 1,142 | 1,145 | -15 | -1.3% | 35,700 |
| 2025/01/10 | 1,163 | 1,175 | 1,160 | 1,160 | -3 | -0.3% | 29,100 |
| 2025/01/09 | 1,168 | 1,173 | 1,154 | 1,163 | -1 | -0.1% | 28,000 |
101～
150
件表示中 / 4514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 | 141,000円 | +4.8% | +2.0% | 3.69% | 14.94倍 | 2.16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 |
| アイネット | 182,700円 | +8.4% | +4.4% | 3.17% | 15.07倍 | 1.44倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| Ｓｐｅｅｅ | 245,000円 | +4.0% | - | 0.00% | - | 3.47倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| フォーカスＳ | 169,800円 | +2.1% | +22.9% | 3.18% | 13.66倍 | 1.83倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| オープンワーク | 128,900円 | +27.1% | +9.3% | 0.00% | 34.32倍 | 4.05倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
市場注目の銘柄
チャート関連のコラム
