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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 134 | 134 | 134 | 134 | +0.2 | +0.1% | 400 |
| 2010/06/02 | 145 | 145 | 133.8 | 133.8 | -3.7 | -2.7% | 15,200 |
| 2010/06/01 | 137.5 | 137.5 | 135 | 137.5 | ±0 | ±0% | 5,200 |
| 2010/05/31 | 135 | 137.5 | 135 | 137.5 | +2.5 | +1.9% | 2,400 |
| 2010/05/28 | 130.5 | 135 | 130.5 | 135 | +3.7 | +2.8% | 4,000 |
| 2010/05/27 | 131.3 | 131.3 | 131.3 | 131.3 | -1.2 | -0.9% | 800 |
| 2010/05/26 | 133 | 133 | 132.5 | 132.5 | -7.5 | -5.4% | 2,400 |
| 2010/05/25 | 140 | 140 | 140 | 140 | +4.2 | +3.1% | 7,200 |
| 2010/05/24 | 132.5 | 135.8 | 132.5 | 135.8 | +4.8 | +3.7% | 2,800 |
| 2010/05/21 | 127.3 | 131 | 127.3 | 131 | - | - | 4,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 126.3 | 126.3 | 126.3 | 126.3 | ±0 | ±0% | 1,200 |
| 2010/05/18 | 126.3 | 126.3 | 126.3 | 126.3 | -7.5 | -5.6% | 1,600 |
| 2010/05/17 | 136.3 | 136.3 | 131.8 | 133.8 | -3.7 | -2.7% | 6,800 |
| 2010/05/14 | 138.5 | 138.5 | 137.5 | 137.5 | -1 | -0.7% | 2,800 |
| 2010/05/13 | 137 | 140 | 137 | 138.5 | +3.2 | +2.4% | 4,000 |
| 2010/05/12 | 144.5 | 144.5 | 134.5 | 135.3 | -6.7 | -4.7% | 4,400 |
| 2010/05/11 | 137.5 | 142 | 137.5 | 142 | +4.5 | +3.3% | 2,400 |
| 2010/05/10 | 137.5 | 137.5 | 137.5 | 137.5 | +2 | +1.5% | 4,000 |
| 2010/05/07 | 132.8 | 135.5 | 132.8 | 135.5 | - | - | 10,000 |
| 2010/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/30 | 145 | 147.5 | 145 | 147.5 | +4.7 | +3.3% | 3,200 |
| 2010/04/28 | 145 | 145 | 142.5 | 142.8 | -2.2 | -1.5% | 9,600 |
| 2010/04/27 | 146.3 | 146.3 | 145 | 145 | -3.8 | -2.6% | 2,400 |
| 2010/04/26 | 149.5 | 149.5 | 148.8 | 148.8 | -1.2 | -0.8% | 800 |
| 2010/04/23 | 144.5 | 150 | 141.8 | 150 | +5.2 | +3.6% | 25,200 |
| 2010/04/22 | 142.8 | 144.8 | 142.8 | 144.8 | +1 | +0.7% | 3,600 |
| 2010/04/21 | 142.8 | 143.8 | 142.8 | 143.8 | +1.5 | +1.1% | 2,400 |
| 2010/04/20 | 145 | 145 | 139.8 | 142.3 | -5.7 | -3.9% | 21,200 |
| 2010/04/19 | 150 | 150 | 148 | 148 | +3 | +2.1% | 10,800 |
| 2010/04/16 | 140 | 147.5 | 140 | 145 | +11.5 | +8.6% | 39,600 |
| 2010/04/15 | 133.5 | 133.5 | 131 | 133.5 | ±0 | ±0% | 14,000 |
| 2010/04/14 | 133.5 | 133.5 | 133.5 | 133.5 | ±0 | ±0% | 2,000 |
| 2010/04/13 | 133.5 | 133.5 | 133.5 | 133.5 | -0.3 | -0.2% | 2,000 |
| 2010/04/12 | 131 | 133.8 | 128.8 | 133.8 | +5.3 | +4.1% | 5,600 |
| 2010/04/09 | 127.5 | 128.5 | 126.5 | 128.5 | +1 | +0.8% | 7,200 |
| 2010/04/08 | 126.5 | 127.5 | 126.5 | 127.5 | +1.5 | +1.2% | 5,600 |
| 2010/04/07 | 126 | 126 | 126 | 126 | -0.5 | -0.4% | 3,600 |
| 2010/04/06 | 127.3 | 127.3 | 126.5 | 126.5 | -1 | -0.8% | 2,400 |
| 2010/04/05 | 125.3 | 127.5 | 125.3 | 127.5 | +2.5 | +2% | 5,600 |
| 2010/04/02 | 125 | 125 | 125 | 125 | -2.5 | -2% | 1,200 |
| 2010/04/01 | 124 | 127.8 | 124 | 127.5 | +2.2 | +1.8% | 3,600 |
| 2010/03/31 | 125.3 | 125.3 | 125.3 | 125.3 | - | - | 400 |
| 2010/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/29 | 122.5 | 124 | 121.3 | 123.8 | -7.5 | -5.7% | 13,200 |
| 2010/03/26 | 131.3 | 131.8 | 131.3 | 131.3 | ±0 | ±0% | 5,600 |
| 2010/03/25 | 133.8 | 133.8 | 131.3 | 131.3 | -2.5 | -1.9% | 13,200 |
| 2010/03/24 | 135 | 136.3 | 133 | 133.8 | -1.2 | -0.9% | 7,600 |
| 2010/03/23 | 132.8 | 135.3 | 132.8 | 135 | +6.2 | +4.8% | 12,400 |
| 2010/03/19 | 130 | 132.5 | 128.8 | 128.8 | -1.2 | -0.9% | 7,200 |
3651～
3700
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
