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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 98.8 | 98.8 | 98.8 | 98.8 | +0.5 | +0.5% | 400 |
| 2011/06/09 | 99.5 | 99.5 | 98.3 | 98.3 | -3 | -3% | 15,200 |
| 2011/06/08 | 100.8 | 101.3 | 100.8 | 101.3 | +3.3 | +3.4% | 1,200 |
| 2011/06/07 | 100.8 | 100.8 | 98 | 98 | -2 | -2% | 2,800 |
| 2011/06/06 | 100 | 100 | 100 | 100 | - | - | 400 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/02 | 103.5 | 103.5 | 100 | 100 | -1 | -1% | 19,600 |
| 2011/06/01 | 100 | 101 | 98.5 | 101 | +0.2 | +0.2% | 4,000 |
| 2011/05/31 | 98.3 | 100.8 | 96.8 | 100.8 | +3.5 | +3.6% | 11,200 |
| 2011/05/30 | 98.8 | 98.8 | 97.3 | 97.3 | -2.7 | -2.7% | 2,000 |
| 2011/05/27 | 100 | 100 | 100 | 100 | +0.2 | +0.2% | 2,000 |
| 2011/05/26 | 98.3 | 99.8 | 97.5 | 99.8 | +1.5 | +1.5% | 5,200 |
| 2011/05/25 | 98.8 | 98.8 | 98.3 | 98.3 | -2.2 | -2.2% | 17,200 |
| 2011/05/24 | 102.5 | 102.5 | 100.5 | 100.5 | -0.5 | -0.5% | 10,400 |
| 2011/05/23 | 100.5 | 103.8 | 100.5 | 101 | -3.5 | -3.3% | 14,400 |
| 2011/05/20 | 105 | 120 | 103.8 | 104.5 | +1.5 | +1.5% | 50,400 |
| 2011/05/19 | 102.8 | 103 | 102.5 | 103 | +1 | +1% | 4,000 |
| 2011/05/18 | 102.5 | 102.5 | 102 | 102 | ±0 | ±0% | 1,200 |
| 2011/05/17 | 102.5 | 102.5 | 101.8 | 102 | +0.5 | +0.5% | 1,200 |
| 2011/05/16 | 101.3 | 101.5 | 101.3 | 101.5 | +1 | +1% | 1,600 |
| 2011/05/13 | 100.5 | 100.5 | 100.5 | 100.5 | ±0 | ±0% | 1,200 |
| 2011/05/12 | 102.5 | 102.5 | 100.5 | 100.5 | -2 | -2% | 2,400 |
| 2011/05/11 | 102.5 | 102.5 | 102.5 | 102.5 | ±0 | ±0% | 4,000 |
| 2011/05/10 | 102.5 | 102.5 | 102.5 | 102.5 | ±0 | ±0% | 2,800 |
| 2011/05/09 | 101.3 | 102.5 | 101.3 | 102.5 | +1.7 | +1.7% | 7,200 |
| 2011/05/06 | 99.8 | 100.8 | 97.3 | 100.8 | +1 | +1% | 12,000 |
| 2011/05/02 | 97.5 | 101.8 | 97.5 | 99.8 | +5.8 | +6.2% | 13,200 |
| 2011/04/28 | 94 | 94 | 94 | 94 | -1.8 | -1.9% | 2,000 |
| 2011/04/27 | 95.8 | 95.8 | 94.5 | 95.8 | -3 | -3% | 1,200 |
| 2011/04/26 | 93.8 | 98.8 | 92.8 | 98.8 | +6 | +6.5% | 15,600 |
| 2011/04/25 | 93.8 | 94 | 92.8 | 92.8 | -2.2 | -2.3% | 40,800 |
| 2011/04/22 | 93.8 | 95 | 93.8 | 95 | ±0 | ±0% | 31,600 |
| 2011/04/21 | 93.8 | 95 | 92.5 | 95 | +2.5 | +2.7% | 13,600 |
| 2011/04/20 | 93.8 | 95 | 92.5 | 92.5 | -2.5 | -2.6% | 20,800 |
| 2011/04/19 | 97.3 | 97.3 | 95 | 95 | -2.5 | -2.6% | 2,800 |
| 2011/04/18 | 97.3 | 97.5 | 97.3 | 97.5 | +1.5 | +1.6% | 2,000 |
| 2011/04/15 | 95 | 96 | 94.5 | 96 | +1.5 | +1.6% | 4,400 |
| 2011/04/14 | 97.5 | 98 | 93.8 | 94.5 | -1 | -1% | 12,800 |
| 2011/04/13 | 97.5 | 97.5 | 95 | 95.5 | -4.5 | -4.5% | 14,800 |
| 2011/04/12 | 99.8 | 100 | 98.8 | 100 | +1.2 | +1.2% | 2,800 |
| 2011/04/11 | 98.5 | 98.8 | 95.3 | 98.8 | ±0 | ±0% | 4,800 |
| 2011/04/08 | 95 | 98.8 | 95 | 98.8 | +3.8 | +4% | 6,800 |
| 2011/04/07 | 95 | 95 | 93.3 | 95 | ±0 | ±0% | 12,400 |
| 2011/04/06 | 97.5 | 97.5 | 94.8 | 95 | -2.5 | -2.6% | 9,200 |
| 2011/04/05 | 97.3 | 98.8 | 97.3 | 97.5 | -3.8 | -3.8% | 8,000 |
| 2011/04/04 | 102.5 | 102.5 | 99.8 | 101.3 | -1.2 | -1.2% | 12,800 |
| 2011/04/01 | 102 | 102.5 | 100 | 102.5 | -1 | -1% | 4,800 |
| 2011/03/31 | 101.3 | 103.5 | 100.3 | 103.5 | -0.5 | -0.5% | 24,800 |
| 2011/03/30 | 104.8 | 104.8 | 102.3 | 104 | -2.5 | -2.3% | 4,000 |
| 2011/03/29 | 101 | 106.5 | 100 | 106.5 | -7.3 | -6.4% | 10,000 |
3401～
3450
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
