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 |
|---|---|---|---|---|---|---|---|
| 2018/02/08 | 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 |
| 2017/12/15 | 1,657 | 1,658 | 1,621 | 1,647 | -12 | -0.7% | 138,600 |
| 2017/12/14 | 1,646 | 1,665 | 1,615 | 1,659 | +13 | +0.8% | 203,700 |
| 2017/12/13 | 1,717 | 1,717 | 1,615 | 1,646 | -99 | -5.7% | 522,700 |
| 2017/12/12 | 1,810 | 1,818 | 1,739 | 1,745 | -62 | -3.4% | 257,300 |
| 2017/12/11 | 1,796 | 1,840 | 1,772 | 1,807 | -1 | -0.1% | 114,800 |
| 2017/12/08 | 1,790 | 1,824 | 1,777 | 1,808 | -19 | -1% | 121,800 |
| 2017/12/07 | 1,815 | 1,843 | 1,794 | 1,827 | +46 | +2.6% | 95,200 |
| 2017/12/06 | 1,768 | 1,857 | 1,763 | 1,781 | +4 | +0.2% | 180,500 |
| 2017/12/05 | 1,780 | 1,784 | 1,710 | 1,777 | -14 | -0.8% | 273,300 |
| 2017/12/04 | 1,885 | 1,888 | 1,789 | 1,791 | -94 | -5% | 296,800 |
| 2017/12/01 | 1,885 | 1,896 | 1,854 | 1,885 | +10 | +0.5% | 214,600 |
| 2017/11/30 | 1,889 | 1,907 | 1,841 | 1,875 | -64 | -3.3% | 647,100 |
| 2017/11/29 | 1,980 | 2,040 | 1,912 | 1,939 | -1 | -0.1% | 646,900 |
| 2017/11/28 | 1,839 | 1,943 | 1,799 | 1,940 | +123 | +6.8% | 459,900 |
| 2017/11/27 | 1,850 | 1,895 | 1,788 | 1,817 | -44 | -2.4% | 335,000 |
1801～
1850
件表示中 / 4477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 | 137,100円 | +4.8% | +2.0% | 3.79% | 14.53倍 | 2.07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 |
| 構造計画 | 255,600円 | - | - | 3.13% | 13.79倍 | 3.13倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| セック | 533,000円 | +3.9% | +6.2% | 2.08% | 19.49倍 | 2.91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 |
| 出前館 | 24,000円 | +5.1% | - | 0.00% | 24000.00倍 | 0.83倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| 網 屋 | 618,000円 | +20.6% | +9.2% | 0.00% | 60.22倍 | 12.01倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
市場注目の銘柄
チャート関連のコラム
