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 |
|---|---|---|---|---|---|---|---|
| 2009/05/19 | 36.2 | 36.2 | 34.3 | 35.6 | +0.9 | +2.6% | 388,000 |
| 2009/05/18 | 37.5 | 37.5 | 33.6 | 34.7 | -3.9 | -10.1% | 728,800 |
| 2009/05/15 | 36.7 | 41.4 | 34.9 | 38.6 | -0.8 | -2% | 1,212,800 |
| 2009/05/14 | 39.8 | 39.9 | 38.8 | 39.4 | +0.6 | +1.5% | 268,800 |
| 2009/05/13 | 38.6 | 39.8 | 37.9 | 38.8 | +1.9 | +5.1% | 495,200 |
| 2009/05/12 | 34.7 | 37.9 | 32.9 | 36.9 | +2.1 | +6% | 769,600 |
| 2009/05/11 | 34.4 | 35 | 33.8 | 34.8 | +1.5 | +4.5% | 318,400 |
| 2009/05/08 | 33.3 | 33.9 | 32.8 | 33.3 | +0.1 | +0.3% | 156,800 |
| 2009/05/07 | 33.8 | 34.4 | 32.5 | 33.2 | +1.1 | +3.4% | 792,000 |
| 2009/05/01 | 28 | 33 | 27.8 | 32.1 | +1.5 | +4.9% | 837,600 |
| 2009/04/30 | 26.9 | 30.6 | 26.8 | 30.6 | +3.7 | +13.8% | 464,000 |
| 2009/04/28 | 27.6 | 28.5 | 26.9 | 26.9 | -0.7 | -2.5% | 163,200 |
| 2009/04/27 | 28.1 | 28.8 | 27.5 | 27.6 | -0.5 | -1.8% | 155,200 |
| 2009/04/24 | 28.6 | 28.6 | 27.6 | 28.1 | +0.5 | +1.8% | 165,600 |
| 2009/04/23 | 26.3 | 28.2 | 26.3 | 27.6 | +1.3 | +4.9% | 320,000 |
| 2009/04/22 | 29.6 | 29.6 | 26 | 26.3 | -3 | -10.2% | 652,000 |
| 2009/04/21 | 28.2 | 29.3 | 28.1 | 29.3 | +1.2 | +4.3% | 102,400 |
| 2009/04/20 | 30 | 30.1 | 28.1 | 28.1 | -0.4 | -1.4% | 204,000 |
| 2009/04/17 | 28.8 | 28.9 | 27.5 | 28.5 | -0.8 | -2.7% | 340,000 |
| 2009/04/16 | 30.6 | 30.6 | 29.3 | 29.3 | -0.8 | -2.7% | 190,400 |
| 2009/04/15 | 30.3 | 31.1 | 30 | 30.1 | +0.1 | +0.3% | 137,600 |
| 2009/04/14 | 31.9 | 31.9 | 30 | 30 | -1.5 | -4.8% | 387,200 |
| 2009/04/13 | 32.3 | 33.8 | 30.5 | 31.5 | -0.4 | -1.3% | 409,600 |
| 2009/04/10 | 31.3 | 32.3 | 31.3 | 31.9 | -0.1 | -0.3% | 252,000 |
| 2009/04/09 | 31 | 32.5 | 31 | 32 | +1.2 | +3.9% | 550,400 |
| 2009/04/08 | 31.5 | 32.2 | 30 | 30.8 | -3 | -8.9% | 896,000 |
| 2009/04/07 | 33.8 | 33.8 | 33.4 | 33.8 | +3.8 | +12.7% | 905,600 |
| 2009/04/06 | 28.8 | 30 | 27.9 | 30 | +3.7 | +14.1% | 524,000 |
| 2009/04/03 | 25.6 | 26.3 | 25.3 | 26.3 | +1.3 | +5.2% | 341,600 |
| 2009/04/02 | 25.1 | 25.4 | 24.8 | 25 | +0.4 | +1.6% | 368,000 |
| 2009/04/01 | 25 | 25.4 | 24.5 | 24.6 | -0.1 | -0.4% | 208,000 |
| 2009/03/31 | 26 | 26.1 | 24.4 | 24.7 | -2.2 | -8.2% | 654,400 |
| 2009/03/30 | 28.1 | 28.5 | 26.3 | 26.9 | -0.9 | -3.2% | 375,200 |
| 2009/03/27 | 27.4 | 28.8 | 26.9 | 27.8 | ±0 | ±0% | 517,600 |
| 2009/03/26 | 28.8 | 29.1 | 26.8 | 27.8 | -1 | -3.5% | 588,000 |
| 2009/03/25 | 30.9 | 30.9 | 28.8 | 28.8 | -0.6 | -2% | 480,000 |
| 2009/03/24 | 31.9 | 31.9 | 28.8 | 29.4 | -0.6 | -2% | 760,800 |
| 2009/03/23 | 32.1 | 32.5 | 29.5 | 30 | -2.5 | -7.7% | 546,400 |
| 2009/03/19 | 40.1 | 40.1 | 32.5 | 32.5 | -3.8 | -10.5% | 884,800 |
| 2009/03/18 | 34.8 | 36.3 | 34.4 | 36.3 | +3.8 | +11.7% | 446,400 |
| 2009/03/17 | 32.5 | 32.5 | 32.5 | 32.5 | +3.7 | +12.8% | 91,200 |
| 2009/03/16 | 26.5 | 28.8 | 26.3 | 28.8 | +3.8 | +15.2% | 357,600 |
| 2009/03/13 | 25 | 25 | 25 | 25 | +2.5 | +11.1% | 132,000 |
| 2009/03/12 | 20.5 | 22.5 | 20.5 | 22.5 | +2.5 | +12.5% | 206,400 |
| 2009/03/11 | 22 | 22 | 20 | 20 | -1.9 | -8.7% | 364,000 |
| 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 |
3951～
4000
件表示中 / 4538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 | 18,100円 | -25.8% | - | 0.00% | - | 3.35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 |
| 日本通信 | 15,200円 | +20.2% | +16.0% | 0.00% | 25.21倍 | 6.81倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| マークラインズ | 190,400円 | +16.9% | +10.0% | 2.73% | 14.73倍 | 3.81倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ｎｏｔｅ | 149,900円 | +21.1% | +6.7% | 0.00% | 226.44倍 | 14.63倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| ベルパーク | 202,800円 | -1.8% | +5.7% | 3.65% | 8.27倍 | 0.73倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
市場注目の銘柄
チャート関連のコラム
