ソースネクストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 519 | 534.5 | 515.5 | 531 | +16 | +3.1% | 8,121,600 |
| 2018/09/04 | 507 | 526.5 | 505.5 | 515 | +10 | +2% | 11,831,800 |
| 2018/09/03 | 499.5 | 515 | 491.5 | 505 | +17 | +3.5% | 11,860,000 |
| 2018/08/31 | 497.5 | 510 | 481.5 | 488 | -4 | -0.8% | 13,184,600 |
| 2018/08/30 | 465 | 495 | 463 | 492 | +32 | +7% | 17,982,400 |
| 2018/08/29 | 440.5 | 461 | 436 | 460 | +36 | +8.5% | 15,366,800 |
| 2018/08/28 | 427 | 430 | 422.5 | 424 | -3 | -0.7% | 1,316,800 |
| 2018/08/27 | 427.5 | 430.5 | 421 | 427 | +1 | +0.2% | 2,567,400 |
| 2018/08/24 | 415 | 428.5 | 415 | 426 | +11.5 | +2.8% | 2,572,600 |
| 2018/08/23 | 410 | 417.5 | 408.5 | 414.5 | +4 | +1% | 1,565,000 |
| 2018/08/22 | 416 | 417 | 410.5 | 410.5 | -9 | -2.1% | 1,466,800 |
| 2018/08/21 | 420.5 | 420.5 | 414.5 | 419.5 | -1 | -0.2% | 1,352,800 |
| 2018/08/20 | 421 | 422.5 | 415.5 | 420.5 | +0.5 | +0.1% | 1,425,000 |
| 2018/08/17 | 423.5 | 426.5 | 417 | 420 | +0.5 | +0.1% | 1,950,600 |
| 2018/08/16 | 417.5 | 420 | 410 | 419.5 | +2.5 | +0.6% | 2,196,600 |
| 2018/08/15 | 422 | 426 | 415 | 417 | -1.5 | -0.4% | 2,481,600 |
| 2018/08/14 | 409.5 | 419.5 | 409.5 | 418.5 | +11.5 | +2.8% | 2,111,800 |
| 2018/08/13 | 408 | 413 | 400.5 | 407 | +2.5 | +0.6% | 2,761,600 |
| 2018/08/10 | 410 | 426 | 402 | 404.5 | -22 | -5.2% | 6,291,400 |
| 2018/08/09 | 430.5 | 432 | 423.5 | 426.5 | -6 | -1.4% | 2,792,000 |
| 2018/08/08 | 432.5 | 439 | 427.5 | 432.5 | +3 | +0.7% | 3,112,000 |
| 2018/08/07 | 427.5 | 430.5 | 422 | 429.5 | ±0 | ±0% | 1,756,400 |
| 2018/08/06 | 414.5 | 432 | 414.5 | 429.5 | +13.5 | +3.2% | 3,114,000 |
| 2018/08/03 | 412.5 | 418 | 408 | 416 | +2.5 | +0.6% | 2,542,000 |
| 2018/08/02 | 420.5 | 421.5 | 411.5 | 413.5 | -7.5 | -1.8% | 3,128,400 |
| 2018/08/01 | 427 | 431 | 420 | 421 | -4.5 | -1.1% | 2,346,400 |
| 2018/07/31 | 427 | 428.5 | 415.5 | 425.5 | -4.5 | -1% | 3,923,000 |
| 2018/07/30 | 441.5 | 441.5 | 430 | 430 | -8.5 | -1.9% | 3,316,400 |
| 2018/07/27 | 444 | 458 | 425.5 | 438.5 | +1.5 | +0.3% | 10,490,000 |
| 2018/07/26 | 438.5 | 440 | 425.5 | 437 | +0.5 | +0.1% | 4,814,000 |
| 2018/07/25 | 446.5 | 447.5 | 434.5 | 436.5 | -8.5 | -1.9% | 3,585,000 |
| 2018/07/24 | 444 | 450.5 | 439.5 | 445 | +5 | +1.1% | 4,263,400 |
| 2018/07/23 | 442.5 | 445.5 | 439 | 440 | -5 | -1.1% | 2,462,800 |
| 2018/07/20 | 445 | 445.5 | 435.5 | 445 | +2 | +0.5% | 3,835,000 |
| 2018/07/19 | 445.5 | 457.5 | 441 | 443 | -0.5 | -0.1% | 6,641,000 |
| 2018/07/18 | 442 | 445 | 434 | 443.5 | +6.5 | +1.5% | 3,864,400 |
| 2018/07/17 | 447.5 | 453.5 | 429 | 437 | -11.5 | -2.6% | 6,645,000 |
| 2018/07/13 | 436.5 | 452.5 | 430.5 | 448.5 | +19.5 | +4.5% | 8,570,600 |
| 2018/07/12 | 428 | 436.5 | 418 | 429 | +13.5 | +3.2% | 6,230,200 |
| 2018/07/11 | 443 | 446.5 | 415.5 | 415.5 | -35 | -7.8% | 9,897,200 |
| 2018/07/10 | 464 | 470 | 443 | 450.5 | -13.5 | -2.9% | 12,404,600 |
| 2018/07/09 | 432.5 | 466 | 430 | 464 | +34.5 | +8% | 15,440,800 |
| 2018/07/06 | 423.5 | 430 | 421.5 | 429.5 | +10 | +2.4% | 8,781,200 |
| 2018/07/05 | 416.5 | 429.5 | 412.5 | 419.5 | -1.5 | -0.4% | 7,219,200 |
| 2018/07/04 | 422 | 423 | 409 | 421 | +1 | +0.2% | 4,783,200 |
| 2018/07/03 | 415.5 | 426.5 | 411.5 | 420 | +4.5 | +1.1% | 8,169,400 |
| 2018/07/02 | 419 | 421.5 | 415 | 415.5 | -0.5 | -0.1% | 4,501,200 |
| 2018/06/29 | 418.5 | 423 | 409.5 | 416 | -3.5 | -0.8% | 5,368,200 |
| 2018/06/28 | 418.5 | 420.5 | 405 | 419.5 | +3.5 | +0.8% | 5,156,200 |
| 2018/06/27 | 409.5 | 420 | 405 | 416 | +5 | +1.2% | 6,106,200 |
1701～
1750
件表示中 / 4572件
類似銘柄と比較する
現在ご覧いただいている「ソースネクスト」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 |
|---|---|---|---|---|---|---|---|---|
| ソースネクスト | 17,000円 | -25.8% | - | 0.00% | - | 3.15倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| Ｄ Ｓ | 177,500円 | -10.0% | -20.2% | 3.94% | 16.48倍 | 3.76倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| サイバトラスト | 293,500円 | +10.2% | +8.4% | 0.78% | 24.71倍 | 3.64倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| デジハＨＤ | 98,700円 | 0.0% | +15.9% | 2.33% | 13.25倍 | 2.46倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ｅＢＡＳＥ | 49,500円 | +6.1% | +11.3% | 3.07% | 16.22倍 | 3.02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 |
市場注目の銘柄
チャート関連のコラム
