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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 156 | 158.3 | 155.3 | 156.5 | +2.2 | +1.4% | 660,000 |
| 2017/06/16 | 153.5 | 158.3 | 153.5 | 154.3 | -0.7 | -0.5% | 1,348,400 |
| 2017/06/15 | 157 | 159.3 | 152.8 | 155 | -2.3 | -1.5% | 1,646,800 |
| 2017/06/14 | 163.3 | 163.3 | 156.3 | 157.3 | -3.7 | -2.3% | 1,353,200 |
| 2017/06/13 | 157.8 | 164 | 157.8 | 161 | +3.2 | +2% | 2,462,400 |
| 2017/06/12 | 158 | 158.8 | 154.8 | 157.8 | +0.8 | +0.5% | 853,600 |
| 2017/06/09 | 158.3 | 160.5 | 156.8 | 157 | -2 | -1.3% | 1,570,800 |
| 2017/06/08 | 157.5 | 159.3 | 155.8 | 159 | +2.2 | +1.4% | 1,304,800 |
| 2017/06/07 | 158.8 | 158.8 | 155.3 | 156.8 | -0.7 | -0.4% | 758,400 |
| 2017/06/06 | 155 | 159.5 | 153.8 | 157.5 | +3.5 | +2.3% | 2,787,600 |
| 2017/06/05 | 152 | 155.8 | 151.8 | 154 | +2.7 | +1.8% | 1,002,800 |
| 2017/06/02 | 155.5 | 155.8 | 148.8 | 151.3 | -3.5 | -2.3% | 2,765,200 |
| 2017/06/01 | 155 | 157.5 | 152.3 | 154.8 | -0.5 | -0.3% | 1,396,800 |
| 2017/05/31 | 158 | 161 | 154 | 155.3 | -2.5 | -1.6% | 1,567,200 |
| 2017/05/30 | 161.5 | 161.5 | 156.3 | 157.8 | -2.2 | -1.4% | 1,289,600 |
| 2017/05/29 | 156.8 | 162 | 155.8 | 160 | +3.2 | +2% | 2,000,000 |
| 2017/05/26 | 157.5 | 160.3 | 156 | 156.8 | +1 | +0.6% | 2,285,200 |
| 2017/05/25 | 156.5 | 157 | 153.3 | 155.8 | +1 | +0.6% | 1,683,200 |
| 2017/05/24 | 156.8 | 158 | 154.5 | 154.8 | +0.5 | +0.3% | 1,744,000 |
| 2017/05/23 | 150 | 157 | 150 | 154.3 | +4.5 | +3% | 3,010,000 |
| 2017/05/22 | 155.3 | 156.5 | 149 | 149.8 | -5.7 | -3.7% | 2,458,000 |
| 2017/05/19 | 148.8 | 157.3 | 148.8 | 155.5 | +7.5 | +5.1% | 6,278,400 |
| 2017/05/18 | 140.3 | 151.5 | 137.8 | 148 | +2.7 | +1.9% | 5,324,000 |
| 2017/05/17 | 151.3 | 156.8 | 145 | 145.3 | -3.5 | -2.4% | 7,163,600 |
| 2017/05/16 | 151.3 | 152.8 | 147.8 | 148.8 | ±0 | ±0% | 3,342,800 |
| 2017/05/15 | 146.8 | 150.8 | 143 | 148.8 | +6.5 | +4.6% | 5,430,000 |
| 2017/05/12 | 145.8 | 146.3 | 141.3 | 142.3 | -3.2 | -2.2% | 1,543,600 |
| 2017/05/11 | 142 | 145.8 | 142 | 145.5 | +4.2 | +3% | 2,142,800 |
| 2017/05/10 | 140.5 | 142 | 140 | 141.3 | +1.8 | +1.3% | 987,200 |
| 2017/05/09 | 140 | 141.8 | 138.3 | 139.5 | +1.7 | +1.2% | 1,428,800 |
| 2017/05/08 | 136 | 138.5 | 134.5 | 137.8 | +3.8 | +2.8% | 1,197,200 |
| 2017/05/02 | 134.3 | 134.5 | 132.8 | 134 | +0.2 | +0.1% | 443,600 |
| 2017/05/01 | 132.3 | 134.8 | 132.3 | 133.8 | +1.3 | +1% | 505,600 |
| 2017/04/28 | 135 | 135 | 132 | 132.5 | -2 | -1.5% | 860,800 |
| 2017/04/27 | 133.8 | 135 | 131.5 | 134.5 | +0.5 | +0.4% | 995,200 |
| 2017/04/26 | 132 | 134 | 130.8 | 134 | +3.2 | +2.4% | 1,369,600 |
| 2017/04/25 | 132.3 | 132.3 | 128.8 | 130.8 | +0.3 | +0.2% | 874,000 |
| 2017/04/24 | 128.5 | 131.3 | 127.3 | 130.5 | +4 | +3.2% | 1,195,600 |
| 2017/04/21 | 126.8 | 127.5 | 124.5 | 126.5 | +0.2 | +0.2% | 969,200 |
| 2017/04/20 | 127.8 | 128 | 125.8 | 126.3 | -1.5 | -1.2% | 593,600 |
| 2017/04/19 | 127.5 | 128.5 | 127 | 127.8 | +0.3 | +0.2% | 792,400 |
| 2017/04/18 | 128.8 | 130 | 126.8 | 127.5 | -0.3 | -0.2% | 867,200 |
| 2017/04/17 | 126.3 | 128.3 | 125.8 | 127.8 | +1 | +0.8% | 530,400 |
| 2017/04/14 | 129 | 130 | 125.8 | 126.8 | -2.2 | -1.7% | 372,000 |
| 2017/04/13 | 127 | 129.5 | 125.8 | 129 | +0.7 | +0.5% | 388,000 |
| 2017/04/12 | 129.8 | 130.8 | 127.8 | 128.3 | -3.5 | -2.7% | 628,800 |
| 2017/04/11 | 133.3 | 133.5 | 130.3 | 131.8 | -0.7 | -0.5% | 588,000 |
| 2017/04/10 | 132.5 | 133.3 | 131.3 | 132.5 | +1.5 | +1.1% | 431,200 |
| 2017/04/07 | 130.8 | 132.3 | 128 | 131 | +0.5 | +0.4% | 738,000 |
| 2017/04/06 | 134.8 | 135 | 128.8 | 130.5 | -6.3 | -4.6% | 1,098,800 |
2001～
2050
件表示中 / 4571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 |
| デジハＨＤ | 99,300円 | 0.0% | +15.9% | 2.32% | 13.33倍 | 2.47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 |
| サイバトラスト | 288,900円 | +10.2% | +8.4% | 0.80% | 24.32倍 | 3.59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 |
| ｅＢＡＳＥ | 49,900円 | +6.1% | +11.3% | 3.05% | 16.35倍 | 3.05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 |
| セック | 458,000円 | +3.9% | +6.2% | 2.42% | 16.74倍 | 2.50倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
市場注目の銘柄
チャート関連のコラム
