ソシオ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 2,425 | 2,557 | 2,425 | 2,492.5 | +52 | +2.1% | 16,732,300 |
| 2025/06/13 | 2,504 | 2,551.5 | 2,415.5 | 2,440.5 | -61.5 | -2.5% | 14,991,500 |
| 2025/06/12 | 2,447.5 | 2,572.5 | 2,445.5 | 2,502 | +38.5 | +1.6% | 25,731,600 |
| 2025/06/11 | 2,352 | 2,463.5 | 2,337 | 2,463.5 | +145 | +6.3% | 16,113,300 |
| 2025/06/10 | 2,365 | 2,379 | 2,307 | 2,318.5 | -13.5 | -0.6% | 13,526,800 |
| 2025/06/09 | 2,205 | 2,357 | 2,197 | 2,332 | +159.5 | +7.3% | 16,000,000 |
| 2025/06/06 | 2,235 | 2,248 | 2,165.5 | 2,172.5 | -61.5 | -2.8% | 7,442,600 |
| 2025/06/05 | 2,262 | 2,306 | 2,226 | 2,234 | +4 | +0.2% | 10,328,300 |
| 2025/06/04 | 2,230 | 2,236.5 | 2,177 | 2,230 | -0.5 | ±0% | 12,036,500 |
| 2025/06/03 | 2,101.5 | 2,336 | 2,100 | 2,230.5 | +155.5 | +7.5% | 23,616,900 |
| 2025/06/02 | 2,100 | 2,105 | 2,050 | 2,075 | -68 | -3.2% | 4,890,300 |
| 2025/05/30 | 2,132 | 2,177.5 | 2,117 | 2,143 | -20.5 | -0.9% | 7,560,000 |
| 2025/05/29 | 2,211 | 2,226 | 2,142.5 | 2,163.5 | +2.5 | +0.1% | 10,014,300 |
| 2025/05/28 | 2,097.5 | 2,190.5 | 2,062 | 2,161 | +97 | +4.7% | 12,931,700 |
| 2025/05/27 | 2,052.5 | 2,070 | 2,017 | 2,064 | +2.5 | +0.1% | 6,417,600 |
| 2025/05/26 | 2,027.5 | 2,081 | 1,994.5 | 2,061.5 | +74 | +3.7% | 9,566,600 |
| 2025/05/23 | 2,000 | 2,044 | 1,959 | 1,987.5 | -42 | -2.1% | 11,555,000 |
| 2025/05/22 | 1,870 | 2,066.5 | 1,864 | 2,029.5 | +111.5 | +5.8% | 19,143,700 |
| 2025/05/21 | 1,890 | 1,960 | 1,890 | 1,918 | +96 | +5.3% | 12,262,500 |
| 2025/05/20 | 1,848.5 | 1,898 | 1,822 | 1,822 | +13.5 | +0.7% | 5,156,000 |
| 2025/05/19 | 1,800.5 | 1,839.5 | 1,796.5 | 1,808.5 | -20.5 | -1.1% | 3,449,200 |
| 2025/05/16 | 1,848 | 1,851.5 | 1,819 | 1,829 | -44 | -2.3% | 4,533,400 |
| 2025/05/15 | 1,871.5 | 1,937 | 1,871 | 1,873 | -38.5 | -2% | 4,888,400 |
| 2025/05/14 | 1,900 | 1,961.5 | 1,896 | 1,911.5 | +51.5 | +2.8% | 7,762,000 |
| 2025/05/13 | 1,862 | 1,928 | 1,850.5 | 1,860 | +86.5 | +4.9% | 10,642,700 |
| 2025/05/12 | 1,747 | 1,773.5 | 1,720.5 | 1,773.5 | +63.5 | +3.7% | 4,524,800 |
| 2025/05/09 | 1,687 | 1,736 | 1,659.5 | 1,710 | +63 | +3.8% | 8,136,200 |
| 2025/05/08 | 1,660 | 1,699 | 1,629 | 1,647 | +21 | +1.3% | 6,161,100 |
| 2025/05/07 | 1,598 | 1,651 | 1,591.5 | 1,626 | +19 | +1.2% | 5,952,800 |
| 2025/05/02 | 1,646.5 | 1,691.5 | 1,605 | 1,607 | -8 | -0.5% | 11,581,500 |
| 2025/05/01 | 1,546.5 | 1,639.5 | 1,540.5 | 1,615 | +82.5 | +5.4% | 11,643,900 |
| 2025/04/30 | 1,533 | 1,600 | 1,490.5 | 1,532.5 | +47 | +3.2% | 15,075,900 |
| 2025/04/28 | 1,526 | 1,535 | 1,472.5 | 1,485.5 | -25.5 | -1.7% | 5,194,100 |
| 2025/04/25 | 1,485.5 | 1,527 | 1,471.5 | 1,511 | +72.5 | +5% | 5,834,000 |
| 2025/04/24 | 1,470 | 1,476 | 1,438.5 | 1,438.5 | +23 | +1.6% | 5,153,400 |
| 2025/04/23 | 1,450 | 1,450 | 1,407 | 1,415.5 | +10.5 | +0.7% | 3,950,900 |
| 2025/04/22 | 1,422 | 1,429 | 1,403.5 | 1,405 | -21.5 | -1.5% | 2,176,200 |
| 2025/04/21 | 1,428 | 1,435 | 1,406.5 | 1,426.5 | -16.5 | -1.1% | 2,620,900 |
| 2025/04/18 | 1,450 | 1,464 | 1,429 | 1,443 | -6.5 | -0.4% | 2,647,300 |
| 2025/04/17 | 1,430 | 1,452 | 1,415 | 1,449.5 | +21 | +1.5% | 4,303,600 |
| 2025/04/16 | 1,490 | 1,504 | 1,402.5 | 1,428.5 | -93.5 | -6.1% | 5,773,100 |
| 2025/04/15 | 1,543 | 1,554.5 | 1,513.5 | 1,522 | -13 | -0.8% | 3,546,100 |
| 2025/04/14 | 1,594.5 | 1,601.5 | 1,535 | 1,535 | -1 | -0.1% | 3,924,800 |
| 2025/04/11 | 1,472 | 1,555.5 | 1,461.5 | 1,536 | -50.5 | -3.2% | 5,917,800 |
| 2025/04/10 | 1,593 | 1,598.5 | 1,546 | 1,586.5 | +193.5 | +13.9% | 5,947,800 |
| 2025/04/09 | 1,398.5 | 1,414 | 1,358.5 | 1,393 | -76.5 | -5.2% | 5,859,500 |
| 2025/04/08 | 1,431 | 1,514 | 1,430 | 1,469.5 | +153.5 | +11.7% | 5,865,100 |
| 2025/04/07 | 1,235.5 | 1,385.5 | 1,233.5 | 1,316 | -239.5 | -15.4% | 6,365,800 |
| 2025/04/04 | 1,616 | 1,625.5 | 1,516.5 | 1,555.5 | -118 | -7.1% | 6,462,400 |
| 2025/04/03 | 1,618 | 1,704.5 | 1,618 | 1,673.5 | -95 | -5.4% | 5,305,100 |
1～
50
件表示中 / 656件
類似銘柄と比較する
現在ご覧いただいている「ソシオネクスト」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 |
|---|---|---|---|---|---|---|---|---|
| ソシオネクスト | 249,200円 | -7.2% | -44.3% | 2.01% | 41.56倍 | 3.19倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 小糸製 | 175,000円 | -5.3% | -12.5% | 3.20% | 22.57倍 | 0.79倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| ホトニクス | 160,400円 | +7.3% | -23.0% | 2.37% | 26.55倍 | 1.51倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| シャープ | 67,300円 | -14.4% | -71.7% | 0.00% | 43.70倍 | 2.85倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| スタンレ電 | 281,200円 | -5.8% | -16.7% | 3.27% | 15.65倍 | 0.86倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
市場注目の銘柄
チャート関連のコラム
