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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 21.7 | 22 | 21.5 | 21.9 | ±0 | ±0% | 25,600 |
| 2009/03/09 | 22.1 | 22.4 | 21.4 | 21.9 | -0.6 | -2.7% | 44,800 |
| 2009/03/06 | 23.1 | 23.4 | 21.4 | 22.5 | -1.3 | -5.5% | 191,200 |
| 2009/03/05 | 24.8 | 24.8 | 22.6 | 23.8 | -0.2 | -0.8% | 103,200 |
| 2009/03/04 | 23.8 | 24 | 23.1 | 24 | +0.2 | +0.8% | 58,400 |
| 2009/03/03 | 25.1 | 25.2 | 23.8 | 23.8 | -1.3 | -5.2% | 121,600 |
| 2009/03/02 | 25.9 | 26.1 | 25.1 | 25.1 | -0.8 | -3.1% | 42,400 |
| 2009/02/27 | 26.2 | 26.2 | 25 | 25.9 | -0.3 | -1.1% | 112,000 |
| 2009/02/26 | 26.1 | 26.3 | 25.4 | 26.2 | +0.5 | +1.9% | 127,200 |
| 2009/02/25 | 27.8 | 27.8 | 25.2 | 25.7 | -1 | -3.7% | 159,200 |
| 2009/02/24 | 25 | 26.7 | 25 | 26.7 | +1.4 | +5.5% | 162,400 |
| 2009/02/23 | 27.5 | 27.5 | 25.1 | 25.3 | -2.5 | -9% | 89,600 |
| 2009/02/20 | 29.3 | 29.3 | 27.5 | 27.8 | -1.8 | -6.1% | 103,200 |
| 2009/02/19 | 32.4 | 32.4 | 29.3 | 29.6 | -2.8 | -8.6% | 259,200 |
| 2009/02/18 | 36.8 | 36.8 | 32.1 | 32.4 | -3.4 | -9.5% | 185,600 |
| 2009/02/17 | 36.3 | 36.3 | 34.1 | 35.8 | -1.1 | -3% | 57,600 |
| 2009/02/16 | 37.6 | 37.6 | 36.9 | 36.9 | -1.2 | -3.1% | 52,800 |
| 2009/02/13 | 37 | 38.1 | 36.9 | 38.1 | -3.8 | -9.1% | 165,600 |
| 2009/02/12 | 42.3 | 42.3 | 40.8 | 41.9 | -1.4 | -3.2% | 29,600 |
| 2009/02/10 | 41.8 | 43.3 | 40.1 | 43.3 | +1.5 | +3.6% | 92,000 |
| 2009/02/09 | 46.3 | 46.3 | 41.8 | 41.8 | -5 | -10.7% | 281,600 |
| 2009/02/06 | 45.6 | 46.9 | 45.4 | 46.8 | -0.2 | -0.4% | 77,600 |
| 2009/02/05 | 46.9 | 47 | 45.3 | 47 | -0.1 | -0.2% | 88,000 |
| 2009/02/04 | 48.1 | 48.6 | 46.8 | 47.1 | -1 | -2.1% | 77,600 |
| 2009/02/03 | 49.4 | 49.7 | 47.6 | 48.1 | -0.7 | -1.4% | 110,400 |
| 2009/02/02 | 48.7 | 49.3 | 48.7 | 48.8 | +0.1 | +0.2% | 16,000 |
| 2009/01/30 | 48.4 | 48.7 | 48 | 48.7 | +0.1 | +0.2% | 46,400 |
| 2009/01/29 | 48.6 | 49.1 | 48.4 | 48.6 | ±0 | ±0% | 42,400 |
| 2009/01/28 | 48.4 | 49.5 | 48 | 48.6 | -0.3 | -0.6% | 82,400 |
| 2009/01/27 | 49.3 | 49.3 | 48.4 | 48.9 | +0.1 | +0.2% | 24,800 |
| 2009/01/26 | 48.1 | 49.2 | 48.1 | 48.8 | +0.4 | +0.8% | 21,600 |
| 2009/01/23 | 50.9 | 50.9 | 48.4 | 48.4 | -1.5 | -3% | 82,400 |
| 2009/01/22 | 51.1 | 51.1 | 49.3 | 49.9 | -1 | -2% | 43,200 |
| 2009/01/21 | 50.1 | 51.1 | 49.7 | 50.9 | +0.3 | +0.6% | 48,800 |
| 2009/01/20 | 50.9 | 50.9 | 50 | 50.6 | +0.2 | +0.4% | 44,800 |
| 2009/01/19 | 51.2 | 51.2 | 49.6 | 50.4 | -0.9 | -1.8% | 55,200 |
| 2009/01/16 | 51 | 51.8 | 50.9 | 51.3 | +0.8 | +1.6% | 38,400 |
| 2009/01/15 | 50.4 | 50.8 | 50.1 | 50.5 | -0.8 | -1.6% | 24,800 |
| 2009/01/14 | 50.9 | 51.8 | 50.4 | 51.3 | -0.5 | -1% | 74,400 |
| 2009/01/13 | 53.1 | 53.1 | 50.8 | 51.8 | -0.9 | -1.7% | 37,600 |
| 2009/01/09 | 52.6 | 53.6 | 51.8 | 52.7 | +0.1 | +0.2% | 69,600 |
| 2009/01/08 | 52.7 | 54.2 | 52.5 | 52.6 | -0.6 | -1.1% | 86,400 |
| 2009/01/07 | 53.5 | 55 | 52.8 | 53.2 | +0.2 | +0.4% | 302,400 |
| 2009/01/06 | 51.5 | 53 | 51.3 | 53 | +1.2 | +2.3% | 64,000 |
| 2009/01/05 | 51.8 | 52.2 | 51.3 | 51.8 | -0.4 | -0.8% | 97,600 |
| 2008/12/30 | 52.1 | 52.6 | 52.1 | 52.2 | -0.2 | -0.4% | 21,600 |
| 2008/12/29 | 51.6 | 52.4 | 51.3 | 52.4 | +0.9 | +1.7% | 54,400 |
| 2008/12/26 | 51.5 | 51.5 | 51.4 | 51.5 | +0.1 | +0.2% | 18,400 |
| 2008/12/25 | 52.8 | 52.8 | 51.3 | 51.4 | +0.5 | +1% | 32,000 |
| 2008/12/24 | 53.6 | 53.6 | 50.9 | 50.9 | -2.2 | -4.1% | 58,400 |
3951～
4000
件表示中 / 4493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 | 20,100円 | +5.9% | - | 0.00% | - | 3.86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 |
| インテリＷ | 106,500円 | +10.2% | +10.5% | 3.29% | 17.54倍 | 3.06倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| エクサウィザー | 32,600円 | +20.0% | - | 0.00% | 269.42倍 | 5.96倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| 構造計画 | 252,400円 | - | - | 3.17% | 13.74倍 | 3.12倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| ｉｐｓ | 211,800円 | +16.9% | -11.9% | 1.89% | 10.75倍 | 1.88倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
市場注目の銘柄
チャート関連のコラム
