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 |
|---|---|---|---|---|---|---|---|
| 2018/03/02 | 1,325 | 1,351 | 1,310 | 1,337 | -33 | -2.4% | 162,700 |
| 2018/03/01 | 1,356 | 1,374 | 1,344 | 1,370 | -4 | -0.3% | 170,500 |
| 2018/02/28 | 1,366 | 1,387 | 1,354 | 1,374 | -6 | -0.4% | 255,500 |
| 2018/02/27 | 1,445 | 1,449 | 1,369 | 1,380 | -65 | -4.5% | 315,000 |
| 2018/02/26 | 1,417 | 1,452 | 1,403 | 1,445 | +47 | +3.4% | 207,900 |
| 2018/02/23 | 1,413 | 1,418 | 1,368 | 1,398 | -11 | -0.8% | 200,900 |
| 2018/02/22 | 1,400 | 1,412 | 1,367 | 1,409 | +8 | +0.6% | 147,000 |
| 2018/02/21 | 1,382 | 1,422 | 1,367 | 1,401 | +29 | +2.1% | 150,900 |
| 2018/02/20 | 1,403 | 1,411 | 1,359 | 1,372 | -38 | -2.7% | 156,900 |
| 2018/02/19 | 1,350 | 1,410 | 1,341 | 1,410 | +80 | +6% | 186,900 |
| 2018/02/16 | 1,320 | 1,338 | 1,297 | 1,330 | +43 | +3.3% | 264,200 |
| 2018/02/15 | 1,325 | 1,334 | 1,233 | 1,287 | -96 | -6.9% | 558,400 |
| 2018/02/14 | 1,421 | 1,452 | 1,364 | 1,383 | -32 | -2.3% | 226,100 |
| 2018/02/13 | 1,470 | 1,474 | 1,405 | 1,415 | -11 | -0.8% | 214,300 |
| 2018/02/09 | 1,363 | 1,426 | 1,357 | 1,426 | -39 | -2.7% | 209,500 |
| 2018/02/08 | 1,426 | 1,472 | 1,420 | 1,465 | +55 | +3.9% | 223,500 |
| 2018/02/07 | 1,534 | 1,541 | 1,410 | 1,410 | -13 | -0.9% | 345,300 |
| 2018/02/06 | 1,406 | 1,474 | 1,336 | 1,423 | -233 | -14.1% | 709,800 |
| 2018/02/05 | 1,664 | 1,671 | 1,630 | 1,656 | -48 | -2.8% | 200,500 |
| 2018/02/02 | 1,737 | 1,737 | 1,687 | 1,704 | -29 | -1.7% | 135,300 |
| 2018/02/01 | 1,715 | 1,735 | 1,688 | 1,733 | +31 | +1.8% | 124,000 |
| 2018/01/31 | 1,655 | 1,719 | 1,655 | 1,702 | +9 | +0.5% | 189,100 |
| 2018/01/30 | 1,730 | 1,735 | 1,651 | 1,693 | -42 | -2.4% | 353,200 |
| 2018/01/29 | 1,780 | 1,830 | 1,723 | 1,735 | -11 | -0.6% | 519,700 |
| 2018/01/26 | 1,725 | 1,784 | 1,710 | 1,746 | +13 | +0.8% | 324,500 |
| 2018/01/25 | 1,744 | 1,754 | 1,721 | 1,733 | -29 | -1.6% | 177,900 |
| 2018/01/24 | 1,754 | 1,802 | 1,735 | 1,762 | +8 | +0.5% | 233,500 |
| 2018/01/23 | 1,780 | 1,780 | 1,745 | 1,754 | -18 | -1% | 178,900 |
| 2018/01/22 | 1,762 | 1,777 | 1,718 | 1,772 | +7 | +0.4% | 238,400 |
| 2018/01/19 | 1,787 | 1,807 | 1,751 | 1,765 | -12 | -0.7% | 164,900 |
| 2018/01/18 | 1,855 | 1,862 | 1,768 | 1,777 | -73 | -3.9% | 475,700 |
| 2018/01/17 | 1,768 | 1,878 | 1,745 | 1,850 | +64 | +3.6% | 455,800 |
| 2018/01/16 | 1,793 | 1,825 | 1,766 | 1,786 | -2 | -0.1% | 235,500 |
| 2018/01/15 | 1,722 | 1,792 | 1,722 | 1,788 | +67 | +3.9% | 251,400 |
| 2018/01/12 | 1,732 | 1,746 | 1,713 | 1,721 | -4 | -0.2% | 117,600 |
| 2018/01/11 | 1,737 | 1,754 | 1,711 | 1,725 | -23 | -1.3% | 187,100 |
| 2018/01/10 | 1,749 | 1,770 | 1,735 | 1,748 | -4 | -0.2% | 170,800 |
| 2018/01/09 | 1,774 | 1,774 | 1,721 | 1,752 | +2 | +0.1% | 237,600 |
| 2018/01/05 | 1,785 | 1,786 | 1,732 | 1,750 | -13 | -0.7% | 303,200 |
| 2018/01/04 | 1,693 | 1,770 | 1,651 | 1,763 | +99 | +5.9% | 630,700 |
| 2017/12/29 | 1,660 | 1,730 | 1,660 | 1,664 | +6 | +0.4% | 375,800 |
| 2017/12/28 | 1,702 | 1,709 | 1,627 | 1,658 | -20 | -1.2% | 835,500 |
| 2017/12/27 | 1,603 | 1,692 | 1,603 | 1,678 | +67 | +4.2% | 305,700 |
| 2017/12/26 | 1,659 | 1,676 | 1,600 | 1,611 | -48 | -2.9% | 389,300 |
| 2017/12/25 | 1,700 | 1,726 | 1,640 | 1,659 | -21 | -1.3% | 294,000 |
| 2017/12/22 | 1,671 | 1,733 | 1,657 | 1,680 | +10 | +0.6% | 315,500 |
| 2017/12/21 | 1,727 | 1,758 | 1,645 | 1,670 | -73 | -4.2% | 694,500 |
| 2017/12/20 | 1,750 | 1,967 | 1,723 | 1,743 | +129 | +8% | 2,285,000 |
| 2017/12/19 | 1,607 | 1,628 | 1,602 | 1,614 | -5 | -0.3% | 182,900 |
| 2017/12/18 | 1,639 | 1,651 | 1,591 | 1,619 | -28 | -1.7% | 269,400 |
1751～
1800
件表示中 / 4442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 | 126,500円 | +4.8% | +2.0% | 4.11% | 13.40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 |
| ＫＳＫ | 330,000円 | +7.6% | +7.7% | 4.94% | 10.14倍 | 1.21倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ｅＢＡＳＥ | 53,000円 | +5.9% | +11.3% | 2.60% | 19.06倍 | 3.51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 |
| ＩＭＡＧＩＣＡＧ | 55,800円 | -3.7% | -78.5% | 2.69% | - | 0.66倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| 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
