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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 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 |
| 2008/12/22 | 53.5 | 53.8 | 52.5 | 53.1 | -0.4 | -0.7% | 28,800 |
| 2008/12/19 | 53.4 | 54.9 | 52.5 | 53.5 | +0.6 | +1.1% | 24,800 |
| 2008/12/18 | 54.7 | 54.7 | 51.9 | 52.9 | +1.7 | +3.3% | 33,600 |
| 2008/12/17 | 55.3 | 55.3 | 50.8 | 51.2 | -4 | -7.2% | 95,200 |
| 2008/12/16 | 55.6 | 55.6 | 55.2 | 55.2 | +1.4 | +2.6% | 41,600 |
| 2008/12/15 | 55.4 | 56.1 | 53.8 | 53.8 | -0.1 | -0.2% | 50,400 |
| 2008/12/12 | 57 | 57 | 53.9 | 53.9 | +1.4 | +2.7% | 116,000 |
| 2008/12/11 | 52.2 | 52.5 | 51.3 | 52.5 | +0.2 | +0.4% | 36,000 |
| 2008/12/10 | 50.9 | 52.4 | 50.6 | 52.3 | +1.5 | +3% | 80,800 |
| 2008/12/09 | 50.8 | 52.4 | 50.8 | 50.8 | -0.5 | -1% | 27,200 |
| 2008/12/08 | 50.5 | 51.3 | 48.8 | 51.3 | +1.8 | +3.6% | 72,800 |
| 2008/12/05 | 53.6 | 53.6 | 48.8 | 49.5 | -4 | -7.5% | 137,600 |
| 2008/12/04 | 57.5 | 59.4 | 53.3 | 53.5 | -4.5 | -7.8% | 260,000 |
| 2008/12/03 | 58.9 | 62.4 | 57.8 | 58 | ±0 | ±0% | 316,800 |
| 2008/12/02 | 59.1 | 59.1 | 56.5 | 58 | -1.4 | -2.4% | 8,800 |
| 2008/12/01 | 58.9 | 59.4 | 57 | 59.4 | ±0 | ±0% | 68,000 |
| 2008/11/28 | 58.5 | 59.4 | 58.5 | 59.4 | +1.9 | +3.3% | 30,400 |
| 2008/11/27 | 56.3 | 58.2 | 55.4 | 57.5 | +2.1 | +3.8% | 38,400 |
| 2008/11/26 | 56.3 | 56.3 | 55.1 | 55.4 | -2 | -3.5% | 40,000 |
| 2008/11/25 | 60.6 | 60.6 | 56.9 | 57.4 | +0.1 | +0.2% | 68,000 |
| 2008/11/21 | 56.6 | 57.3 | 54.8 | 57.3 | +0.8 | +1.4% | 27,200 |
| 2008/11/20 | 58.5 | 58.5 | 56.1 | 56.5 | -1.5 | -2.6% | 40,000 |
| 2008/11/19 | 58.6 | 58.7 | 57.5 | 58 | +0.5 | +0.9% | 48,800 |
| 2008/11/18 | 57.6 | 60.4 | 57.5 | 57.5 | -0.6 | -1% | 206,400 |
4051～
4100
件表示中 / 4569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 | 17,500円 | -25.8% | - | 0.00% | - | 3.24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 |
| ＮＣＳ＆Ａ | 143,300円 | +1.0% | +11.9% | 3.07% | 14.39倍 | 1.58倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| ヒューマンＴ | 260,100円 | +20.0% | +37.4% | 1.08% | 28.10倍 | 5.63倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| 勤次郎 | 115,500円 | +20.0% | +75.0% | 0.74% | 27.32倍 | 2.34倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| Ｄ Ｓ | 176,600円 | -10.0% | -20.2% | 3.96% | 16.39倍 | 3.74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 |
市場注目の銘柄
チャート関連のコラム
