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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/02 | 1,783 | 1,787.5 | 1,748 | 1,768.5 | +0.5 | ±0% | 3,375,100 |
| 2025/04/01 | 1,776 | 1,786.5 | 1,756 | 1,768 | -16.5 | -0.9% | 4,004,000 |
| 2025/03/31 | 1,878.5 | 1,882.5 | 1,782 | 1,784.5 | -173 | -8.8% | 8,447,700 |
| 2025/03/28 | 1,996.5 | 2,018 | 1,938 | 1,957.5 | -62.5 | -3.1% | 5,246,600 |
| 2025/03/27 | 2,015 | 2,050 | 2,005.5 | 2,020 | -19.5 | -1% | 4,357,600 |
| 2025/03/26 | 2,062 | 2,090 | 2,028 | 2,039.5 | +1 | ±0% | 4,015,800 |
| 2025/03/25 | 2,091 | 2,091.5 | 2,033 | 2,038.5 | -15.5 | -0.8% | 2,953,900 |
| 2025/03/24 | 2,070.5 | 2,075 | 2,043.5 | 2,054 | -14 | -0.7% | 2,299,000 |
| 2025/03/21 | 2,092 | 2,092 | 2,052.5 | 2,068 | -43 | -2% | 3,768,600 |
| 2025/03/19 | 2,164 | 2,179 | 2,108.5 | 2,111 | -68.5 | -3.1% | 4,279,000 |
| 2025/03/18 | 2,101.5 | 2,198 | 2,100 | 2,179.5 | +111 | +5.4% | 7,174,200 |
| 2025/03/17 | 2,085 | 2,105 | 2,060.5 | 2,068.5 | +33.5 | +1.6% | 4,009,400 |
| 2025/03/14 | 2,015 | 2,047 | 1,998 | 2,035 | +28 | +1.4% | 4,805,100 |
| 2025/03/13 | 2,061.5 | 2,099 | 2,007 | 2,007 | -7 | -0.3% | 6,683,400 |
| 2025/03/12 | 2,065 | 2,079.5 | 2,007.5 | 2,014 | -52.5 | -2.5% | 5,781,700 |
| 2025/03/11 | 2,025 | 2,071 | 1,979 | 2,066.5 | -15 | -0.7% | 7,397,700 |
| 2025/03/10 | 2,046.5 | 2,115 | 2,034.5 | 2,081.5 | +46 | +2.3% | 6,143,200 |
| 2025/03/07 | 2,063 | 2,107 | 2,025.5 | 2,035.5 | -67.5 | -3.2% | 6,030,500 |
| 2025/03/06 | 2,135 | 2,153 | 2,078.5 | 2,103 | -6 | -0.3% | 6,416,900 |
| 2025/03/05 | 2,007.5 | 2,153.5 | 2,007 | 2,109 | +117 | +5.9% | 11,742,800 |
| 2025/03/04 | 2,032.5 | 2,046.5 | 1,922.5 | 1,992 | -90.5 | -4.3% | 11,462,700 |
| 2025/03/03 | 2,207.5 | 2,212 | 2,082 | 2,082.5 | -71.5 | -3.3% | 8,350,800 |
| 2025/02/28 | 2,200 | 2,241.5 | 2,115.5 | 2,154 | -146 | -6.3% | 15,424,400 |
| 2025/02/27 | 2,080 | 2,323 | 2,077.5 | 2,300 | +259 | +12.7% | 22,536,900 |
| 2025/02/26 | 2,000 | 2,059 | 1,995.5 | 2,041 | +17 | +0.8% | 4,207,200 |
| 2025/02/25 | 2,004 | 2,068 | 1,984 | 2,024 | -45 | -2.2% | 3,921,800 |
| 2025/02/21 | 2,083 | 2,105.5 | 2,066 | 2,069 | -19.5 | -0.9% | 3,679,400 |
| 2025/02/20 | 2,010 | 2,096.5 | 2,010 | 2,088.5 | +63.5 | +3.1% | 5,784,700 |
| 2025/02/19 | 2,015 | 2,027 | 1,981 | 2,025 | +5 | +0.2% | 3,923,800 |
| 2025/02/18 | 1,997 | 2,054.5 | 1,993.5 | 2,020 | +23 | +1.2% | 3,730,600 |
1～
50
件表示中 / 626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 | 161,500円 | -7.2% | -44.3% | 3.10% | 27.34倍 | 2.09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 |
| アルプスアル | 138,200円 | -8.1% | -41.0% | 4.34% | 63.16倍 | 0.69倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| 日光電 | 171,300円 | +2.3% | -29.7% | 1.81% | 23.28倍 | 1.58倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| 太陽誘電 | 218,600円 | +4.9% | +1.8% | 4.12% | 54.53倍 | 0.83倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| マブチ | 212,400円 | +0.9% | -27.9% | 3.67% | 17.63倍 | 0.83倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
市場注目の銘柄
チャート関連のコラム
