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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 123.3 | 127.8 | 123.3 | 127.8 | +4.5 | +3.6% | 1,200 |
| 2010/08/12 | 123.8 | 123.8 | 120.5 | 123.3 | -1.7 | -1.4% | 4,000 |
| 2010/08/11 | 125 | 125 | 125 | 125 | ±0 | ±0% | 2,000 |
| 2010/08/10 | 125 | 125 | 125 | 125 | ±0 | ±0% | 400 |
| 2010/08/09 | 125 | 125 | 125 | 125 | ±0 | ±0% | 8,800 |
| 2010/08/06 | 125 | 125 | 125 | 125 | ±0 | ±0% | 2,000 |
| 2010/08/05 | 124.5 | 126 | 123.8 | 125 | -1 | -0.8% | 8,400 |
| 2010/08/04 | 125 | 126 | 125 | 126 | +2.2 | +1.8% | 5,200 |
| 2010/08/03 | 125.3 | 125.3 | 123.8 | 123.8 | -3.7 | -2.9% | 6,800 |
| 2010/08/02 | 127.5 | 127.5 | 127.5 | 127.5 | - | - | 1,200 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 127.3 | 128.3 | 127.3 | 128.3 | +1 | +0.8% | 2,800 |
| 2010/07/28 | 127.3 | 128.8 | 127.3 | 127.3 | -0.2 | -0.2% | 8,000 |
| 2010/07/27 | 127.5 | 127.5 | 127.5 | 127.5 | ±0 | ±0% | 2,400 |
| 2010/07/26 | 131.8 | 131.8 | 126.8 | 127.5 | -4.3 | -3.3% | 5,600 |
| 2010/07/23 | 131.8 | 131.8 | 131.8 | 131.8 | +5 | +3.9% | 46,000 |
| 2010/07/22 | 127.5 | 128 | 122.5 | 126.8 | -0.7 | -0.5% | 16,000 |
| 2010/07/21 | 125.3 | 127.8 | 125.3 | 127.5 | +2.5 | +2% | 3,600 |
| 2010/07/20 | 127 | 127 | 125 | 125 | -3.8 | -3% | 14,800 |
| 2010/07/16 | 129.3 | 129.3 | 126.3 | 128.8 | -1.5 | -1.2% | 2,800 |
| 2010/07/15 | 130.5 | 131.8 | 130.3 | 130.3 | ±0 | ±0% | 4,400 |
| 2010/07/14 | 129.8 | 130.3 | 127.8 | 130.3 | +4 | +3.2% | 2,800 |
| 2010/07/13 | 125.5 | 130.5 | 125.5 | 126.3 | -4.2 | -3.2% | 33,600 |
| 2010/07/12 | 130.5 | 130.5 | 130.5 | 130.5 | +0.5 | +0.4% | 800 |
| 2010/07/09 | 137.3 | 137.3 | 130 | 130 | -2.5 | -1.9% | 7,600 |
| 2010/07/08 | 132.5 | 132.5 | 132.5 | 132.5 | ±0 | ±0% | 400 |
| 2010/07/07 | 132.8 | 132.8 | 132.5 | 132.5 | ±0 | ±0% | 9,200 |
| 2010/07/06 | 132.5 | 132.5 | 132.5 | 132.5 | - | - | 800 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 132.5 | 137.5 | 132.5 | 137.5 | +5 | +3.8% | 800 |
| 2010/07/01 | 132.5 | 132.5 | 132.5 | 132.5 | ±0 | ±0% | 1,200 |
| 2010/06/30 | 130.5 | 132.5 | 130.5 | 132.5 | -3.8 | -2.8% | 800 |
| 2010/06/29 | 131.3 | 136.3 | 131.3 | 136.3 | -5 | -3.5% | 3,600 |
| 2010/06/28 | 141.3 | 141.3 | 141.3 | 141.3 | -1.2 | -0.8% | 1,200 |
| 2010/06/25 | 142.5 | 142.5 | 142.5 | 142.5 | +1.2 | +0.8% | 8,000 |
| 2010/06/24 | 139.5 | 141.3 | 139.5 | 141.3 | +1.8 | +1.3% | 1,600 |
| 2010/06/23 | 138.3 | 139.5 | 132.5 | 139.5 | -1.3 | -0.9% | 4,800 |
| 2010/06/22 | 138.8 | 140.8 | 138.8 | 140.8 | +2 | +1.4% | 9,200 |
| 2010/06/21 | 137.3 | 138.8 | 137.3 | 138.8 | - | - | 1,200 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 137.5 | 137.5 | 137.5 | 137.5 | - | - | 10,400 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 133 | 140 | 133 | 140 | +7.5 | +5.7% | 1,200 |
| 2010/06/11 | 132.8 | 133.8 | 132.5 | 132.5 | - | - | 2,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 131.3 | 131.3 | 131.3 | 131.3 | -2.5 | -1.9% | 400 |
| 2010/06/07 | 133.3 | 133.8 | 133.3 | 133.8 | -6.2 | -4.4% | 1,600 |
| 2010/06/04 | 134.5 | 140 | 134.5 | 140 | +6 | +4.5% | 800 |
3601～
3650
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
