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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,182 | 1,182 | 1,139 | 1,139 | -43 | -3.6% | 31,000 |
| 2024/05/28 | 1,170 | 1,195 | 1,170 | 1,182 | +16 | +1.4% | 25,200 |
| 2024/05/27 | 1,171 | 1,174 | 1,163 | 1,166 | ±0 | ±0% | 15,700 |
| 2024/05/24 | 1,170 | 1,173 | 1,161 | 1,166 | -9 | -0.8% | 14,500 |
| 2024/05/23 | 1,193 | 1,193 | 1,174 | 1,175 | -13 | -1.1% | 24,200 |
| 2024/05/22 | 1,189 | 1,191 | 1,182 | 1,188 | +2 | +0.2% | 21,500 |
| 2024/05/21 | 1,192 | 1,197 | 1,183 | 1,186 | ±0 | ±0% | 19,800 |
| 2024/05/20 | 1,193 | 1,200 | 1,180 | 1,186 | +2 | +0.2% | 21,200 |
| 2024/05/17 | 1,174 | 1,187 | 1,172 | 1,184 | +8 | +0.7% | 25,700 |
| 2024/05/16 | 1,190 | 1,196 | 1,174 | 1,176 | -14 | -1.2% | 36,400 |
| 2024/05/15 | 1,196 | 1,205 | 1,182 | 1,190 | -1 | -0.1% | 18,600 |
| 2024/05/14 | 1,217 | 1,223 | 1,176 | 1,191 | +1 | +0.1% | 66,500 |
| 2024/05/13 | 1,202 | 1,216 | 1,180 | 1,190 | -93 | -7.2% | 104,800 |
| 2024/05/10 | 1,285 | 1,290 | 1,270 | 1,283 | -3 | -0.2% | 46,100 |
| 2024/05/09 | 1,286 | 1,294 | 1,276 | 1,286 | -1 | -0.1% | 16,400 |
| 2024/05/08 | 1,289 | 1,296 | 1,281 | 1,287 | ±0 | ±0% | 15,400 |
| 2024/05/07 | 1,291 | 1,323 | 1,287 | 1,287 | +6 | +0.5% | 38,400 |
| 2024/05/02 | 1,278 | 1,284 | 1,272 | 1,281 | +5 | +0.4% | 12,100 |
| 2024/05/01 | 1,283 | 1,290 | 1,267 | 1,276 | -18 | -1.4% | 14,200 |
| 2024/04/30 | 1,290 | 1,299 | 1,283 | 1,294 | ±0 | ±0% | 21,000 |
| 2024/04/26 | 1,303 | 1,303 | 1,280 | 1,294 | -12 | -0.9% | 29,100 |
| 2024/04/25 | 1,349 | 1,349 | 1,306 | 1,306 | -23 | -1.7% | 38,900 |
| 2024/04/24 | 1,322 | 1,337 | 1,312 | 1,329 | +24 | +1.8% | 43,700 |
| 2024/04/23 | 1,312 | 1,317 | 1,292 | 1,305 | -5 | -0.4% | 16,300 |
| 2024/04/22 | 1,300 | 1,330 | 1,300 | 1,310 | +5 | +0.4% | 33,100 |
| 2024/04/19 | 1,304 | 1,312 | 1,287 | 1,305 | -6 | -0.5% | 62,200 |
| 2024/04/18 | 1,302 | 1,319 | 1,293 | 1,311 | +30 | +2.3% | 30,500 |
| 2024/04/17 | 1,305 | 1,306 | 1,273 | 1,281 | -29 | -2.2% | 77,500 |
| 2024/04/16 | 1,307 | 1,320 | 1,305 | 1,310 | -26 | -1.9% | 51,500 |
| 2024/04/15 | 1,335 | 1,358 | 1,321 | 1,336 | +31 | +2.4% | 105,800 |
| 2024/04/12 | 1,294 | 1,316 | 1,291 | 1,305 | +21 | +1.6% | 34,400 |
| 2024/04/11 | 1,275 | 1,288 | 1,270 | 1,284 | +4 | +0.3% | 20,800 |
| 2024/04/10 | 1,270 | 1,289 | 1,270 | 1,280 | +20 | +1.6% | 36,600 |
| 2024/04/09 | 1,251 | 1,266 | 1,251 | 1,260 | +4 | +0.3% | 16,700 |
| 2024/04/08 | 1,246 | 1,259 | 1,242 | 1,256 | +11 | +0.9% | 31,600 |
| 2024/04/05 | 1,249 | 1,253 | 1,232 | 1,245 | -20 | -1.6% | 62,900 |
| 2024/04/04 | 1,265 | 1,269 | 1,249 | 1,265 | +3 | +0.2% | 66,600 |
| 2024/04/03 | 1,265 | 1,280 | 1,260 | 1,262 | -5 | -0.4% | 29,500 |
| 2024/04/02 | 1,308 | 1,308 | 1,263 | 1,267 | -34 | -2.6% | 45,300 |
| 2024/04/01 | 1,360 | 1,360 | 1,301 | 1,301 | -40 | -3% | 39,000 |
| 2024/03/29 | 1,340 | 1,368 | 1,334 | 1,341 | +11 | +0.8% | 53,300 |
| 2024/03/28 | 1,344 | 1,344 | 1,313 | 1,330 | +35 | +2.7% | 66,400 |
| 2024/03/27 | 1,318 | 1,353 | 1,294 | 1,295 | -12 | -0.9% | 64,900 |
| 2024/03/26 | 1,252 | 1,319 | 1,252 | 1,307 | +43 | +3.4% | 126,300 |
| 2024/03/25 | 1,280 | 1,289 | 1,264 | 1,264 | -20 | -1.6% | 62,400 |
| 2024/03/22 | 1,290 | 1,302 | 1,284 | 1,284 | -5 | -0.4% | 34,100 |
| 2024/03/21 | 1,305 | 1,324 | 1,289 | 1,289 | -14 | -1.1% | 45,300 |
| 2024/03/19 | 1,300 | 1,303 | 1,273 | 1,303 | +3 | +0.2% | 58,300 |
| 2024/03/18 | 1,311 | 1,325 | 1,268 | 1,300 | -36 | -2.7% | 150,000 |
| 2024/03/15 | 1,356 | 1,357 | 1,334 | 1,336 | -20 | -1.5% | 30,100 |
301～
350
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
