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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 209.3 | 222 | 201.3 | 205.3 | -5.2 | -2.5% | 14,580,000 |
| 2017/11/13 | 215 | 234 | 209 | 210.5 | +13.5 | +6.9% | 43,503,200 |
| 2017/11/10 | 169.3 | 197 | 169.3 | 197 | +25 | +14.5% | 19,184,800 |
| 2017/11/09 | 173.8 | 174 | 168.5 | 172 | -0.8 | -0.5% | 2,383,200 |
| 2017/11/08 | 173.5 | 174 | 170.8 | 172.8 | -2.5 | -1.4% | 1,727,600 |
| 2017/11/07 | 169 | 175.5 | 168.5 | 175.3 | +4.8 | +2.8% | 2,269,600 |
| 2017/11/06 | 176.3 | 178.5 | 170.3 | 170.5 | +0.2 | +0.1% | 3,971,600 |
| 2017/11/02 | 174.5 | 174.5 | 169.3 | 170.3 | -5 | -2.9% | 2,618,800 |
| 2017/11/01 | 179.8 | 182.3 | 174.8 | 175.3 | -2.5 | -1.4% | 5,010,000 |
| 2017/10/31 | 168.5 | 179.5 | 167.5 | 177.8 | +9.3 | +5.5% | 5,694,000 |
| 2017/10/30 | 170 | 170 | 166.5 | 168.5 | +1 | +0.6% | 3,796,000 |
| 2017/10/27 | 171.5 | 171.8 | 165.3 | 167.5 | -4 | -2.3% | 5,804,400 |
| 2017/10/26 | 170.8 | 177.3 | 166.5 | 171.5 | -1.3 | -0.8% | 9,763,600 |
| 2017/10/25 | 175.5 | 191.8 | 170.3 | 172.8 | +3.8 | +2.2% | 66,869,200 |
| 2017/10/24 | 169 | 169 | 169 | 169 | +25 | +17.4% | 4,414,800 |
| 2017/10/23 | 143.5 | 145.3 | 142.8 | 144 | +2.7 | +1.9% | 1,590,800 |
| 2017/10/20 | 142 | 142.3 | 138.8 | 141.3 | -1.5 | -1.1% | 1,120,800 |
| 2017/10/19 | 143 | 144.5 | 141.8 | 142.8 | +2.3 | +1.6% | 2,428,800 |
| 2017/10/18 | 137.5 | 141.5 | 136.8 | 140.5 | +3.2 | +2.3% | 1,592,800 |
| 2017/10/17 | 140 | 140.3 | 136.5 | 137.3 | -2.5 | -1.8% | 876,000 |
| 2017/10/16 | 142 | 142 | 139.8 | 139.8 | -0.5 | -0.4% | 1,517,600 |
| 2017/10/13 | 143 | 143 | 139 | 140.3 | -3 | -2.1% | 911,200 |
| 2017/10/12 | 144 | 146 | 143.3 | 143.3 | -0.7 | -0.5% | 1,707,200 |
| 2017/10/11 | 137 | 145 | 137 | 144 | +7.7 | +5.6% | 3,130,800 |
| 2017/10/10 | 136.5 | 138 | 136 | 136.3 | -0.7 | -0.5% | 820,400 |
| 2017/10/06 | 136.3 | 137 | 134.8 | 137 | +0.5 | +0.4% | 934,000 |
| 2017/10/05 | 136.8 | 137.5 | 134.5 | 136.5 | +1 | +0.7% | 1,213,600 |
| 2017/10/04 | 138.5 | 139.3 | 135.5 | 135.5 | -2 | -1.5% | 682,400 |
| 2017/10/03 | 137.5 | 138.5 | 135.8 | 137.5 | +1 | +0.7% | 1,648,400 |
| 2017/10/02 | 139.3 | 140.3 | 136.5 | 136.5 | -1 | -0.7% | 1,302,800 |
| 2017/09/29 | 136.5 | 139.8 | 135.3 | 137.5 | +0.5 | +0.4% | 2,536,400 |
| 2017/09/28 | 133.8 | 137.5 | 133.5 | 137 | +4.5 | +3.4% | 2,459,600 |
| 2017/09/27 | 130.3 | 132.5 | 129.3 | 132.5 | +4 | +3.1% | 2,594,400 |
| 2017/09/26 | 130.5 | 130.5 | 127.5 | 128.5 | -1.3 | -1% | 1,206,000 |
| 2017/09/25 | 128.5 | 130.5 | 128 | 129.8 | +2.5 | +2% | 1,254,000 |
| 2017/09/22 | 127.5 | 128.3 | 125.5 | 127.3 | -1.5 | -1.2% | 1,449,200 |
| 2017/09/21 | 128.3 | 130 | 127.5 | 128.8 | +1 | +0.8% | 1,556,000 |
| 2017/09/20 | 130.3 | 130.3 | 126 | 127.8 | ±0 | ±0% | 1,602,800 |
| 2017/09/19 | 124.8 | 128.8 | 124.3 | 127.8 | +4.5 | +3.6% | 2,120,400 |
| 2017/09/15 | 120.8 | 123.8 | 120.8 | 123.3 | +1.8 | +1.5% | 860,000 |
| 2017/09/14 | 123.8 | 123.8 | 121 | 121.5 | -1.8 | -1.5% | 1,498,800 |
| 2017/09/13 | 125.5 | 125.5 | 122.8 | 123.3 | -1.2 | -1% | 1,756,400 |
| 2017/09/12 | 124 | 125.5 | 122 | 124.5 | +2.2 | +1.8% | 2,138,400 |
| 2017/09/11 | 122.5 | 124 | 121.3 | 122.3 | +1.5 | +1.2% | 1,044,800 |
| 2017/09/08 | 122 | 122 | 120.3 | 120.8 | -1.2 | -1% | 1,512,000 |
| 2017/09/07 | 121.5 | 124.3 | 121.5 | 122 | +1.5 | +1.2% | 1,774,800 |
| 2017/09/06 | 117.5 | 121.3 | 115.3 | 120.5 | +1.5 | +1.3% | 1,765,200 |
| 2017/09/05 | 127.5 | 127.5 | 118.8 | 119 | -7.8 | -6.2% | 4,790,800 |
| 2017/09/04 | 130.3 | 130.8 | 126.3 | 126.8 | -3.5 | -2.7% | 1,686,800 |
| 2017/09/01 | 132.5 | 133.5 | 130.3 | 130.3 | -1.2 | -0.9% | 1,111,200 |
1901～
1950
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 | 17,100円 | -25.8% | - | 0.00% | - | 3.17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 | 178,900円 | -10.0% | -20.2% | 3.91% | 16.61倍 | 3.79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 | 288,400円 | +10.2% | +8.4% | 0.80% | 24.28倍 | 3.58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 | 98,900円 | 0.0% | +15.9% | 2.33% | 13.28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
