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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 8,210 | 8,390 | 8,210 | 8,290 | +30 | +0.4% | 463,100 |
| 2023/02/17 | 8,350 | 8,370 | 8,180 | 8,260 | -160 | -1.9% | 680,900 |
| 2023/02/16 | 8,440 | 8,650 | 8,380 | 8,420 | -20 | -0.2% | 694,400 |
| 2023/02/15 | 8,610 | 8,740 | 8,390 | 8,440 | +10 | +0.1% | 857,600 |
| 2023/02/14 | 8,500 | 8,620 | 8,400 | 8,430 | +50 | +0.6% | 635,600 |
| 2023/02/13 | 8,390 | 8,530 | 8,320 | 8,380 | -70 | -0.8% | 639,100 |
| 2023/02/10 | 8,860 | 8,880 | 8,390 | 8,450 | -330 | -3.8% | 1,420,600 |
| 2023/02/09 | 8,730 | 8,820 | 8,570 | 8,780 | -80 | -0.9% | 1,230,900 |
| 2023/02/08 | 8,500 | 8,880 | 8,450 | 8,860 | +530 | +6.4% | 1,728,600 |
| 2023/02/07 | 8,180 | 8,520 | 8,120 | 8,330 | +70 | +0.8% | 898,700 |
| 2023/02/06 | 8,350 | 8,480 | 8,180 | 8,260 | -160 | -1.9% | 1,101,000 |
| 2023/02/03 | 8,530 | 8,530 | 8,280 | 8,420 | -90 | -1.1% | 914,300 |
| 2023/02/02 | 8,730 | 8,760 | 8,380 | 8,510 | -60 | -0.7% | 1,297,700 |
| 2023/02/01 | 8,420 | 8,640 | 8,420 | 8,570 | +270 | +3.3% | 1,642,700 |
| 2023/01/31 | 7,990 | 8,490 | 7,700 | 8,300 | +400 | +5.1% | 3,731,200 |
| 2023/01/30 | 7,730 | 7,920 | 7,680 | 7,900 | +180 | +2.3% | 1,495,300 |
| 2023/01/27 | 7,920 | 7,960 | 7,670 | 7,720 | -150 | -1.9% | 1,168,900 |
| 2023/01/26 | 8,010 | 8,100 | 7,780 | 7,870 | -70 | -0.9% | 1,595,900 |
| 2023/01/25 | 7,450 | 8,020 | 7,380 | 7,940 | +410 | +5.4% | 1,935,000 |
| 2023/01/24 | 7,600 | 7,760 | 7,520 | 7,530 | +20 | +0.3% | 1,450,300 |
| 2023/01/23 | 7,550 | 7,640 | 7,410 | 7,510 | +60 | +0.8% | 1,280,800 |
| 2023/01/20 | 7,240 | 7,470 | 7,130 | 7,450 | +230 | +3.2% | 1,530,300 |
| 2023/01/19 | 7,030 | 7,260 | 6,970 | 7,220 | +190 | +2.7% | 1,465,200 |
| 2023/01/18 | 6,850 | 7,080 | 6,760 | 7,030 | +170 | +2.5% | 1,042,300 |
| 2023/01/17 | 6,760 | 7,060 | 6,730 | 6,860 | +200 | +3% | 1,177,900 |
| 2023/01/16 | 6,700 | 6,820 | 6,630 | 6,660 | -140 | -2.1% | 769,900 |
| 2023/01/13 | 6,800 | 7,060 | 6,680 | 6,800 | +10 | +0.1% | 1,430,000 |
| 2023/01/12 | 6,920 | 6,980 | 6,780 | 6,790 | -90 | -1.3% | 701,300 |
| 2023/01/11 | 6,900 | 6,990 | 6,810 | 6,880 | +50 | +0.7% | 1,322,900 |
| 2023/01/10 | 6,600 | 6,890 | 6,590 | 6,830 | +550 | +8.8% | 2,040,700 |
| 2023/01/06 | 6,040 | 6,280 | 5,950 | 6,280 | +140 | +2.3% | 929,000 |
| 2023/01/05 | 6,090 | 6,260 | 6,040 | 6,140 | +140 | +2.3% | 1,002,700 |
| 2023/01/04 | 5,750 | 6,070 | 5,720 | 6,000 | +200 | +3.4% | 891,400 |
| 2022/12/30 | 5,800 | 5,960 | 5,700 | 5,800 | +80 | +1.4% | 835,700 |
| 2022/12/29 | 5,530 | 5,800 | 5,510 | 5,720 | +140 | +2.5% | 774,300 |
| 2022/12/28 | 5,550 | 5,620 | 5,360 | 5,580 | -80 | -1.4% | 803,100 |
| 2022/12/27 | 5,690 | 5,750 | 5,480 | 5,660 | +40 | +0.7% | 746,800 |
| 2022/12/26 | 5,650 | 5,750 | 5,550 | 5,620 | -80 | -1.4% | 501,200 |
| 2022/12/23 | 5,660 | 5,830 | 5,530 | 5,700 | -260 | -4.4% | 1,065,500 |
| 2022/12/22 | 6,120 | 6,140 | 5,910 | 5,960 | -110 | -1.8% | 566,400 |
| 2022/12/21 | 6,060 | 6,210 | 5,900 | 6,070 | -130 | -2.1% | 906,400 |
| 2022/12/20 | 6,300 | 6,530 | 6,080 | 6,200 | -190 | -3% | 961,100 |
| 2022/12/19 | 6,540 | 6,580 | 6,350 | 6,390 | -210 | -3.2% | 458,700 |
| 2022/12/16 | 6,490 | 6,650 | 6,430 | 6,600 | -60 | -0.9% | 999,800 |
| 2022/12/15 | 6,520 | 6,730 | 6,520 | 6,660 | +10 | +0.2% | 822,900 |
| 2022/12/14 | 6,330 | 6,650 | 6,320 | 6,650 | +410 | +6.6% | 1,119,000 |
| 2022/12/13 | 6,440 | 6,450 | 6,210 | 6,240 | -140 | -2.2% | 780,600 |
| 2022/12/12 | 6,400 | 6,410 | 6,230 | 6,380 | -70 | -1.1% | 584,600 |
| 2022/12/09 | 6,270 | 6,550 | 6,250 | 6,450 | +270 | +4.4% | 864,300 |
| 2022/12/08 | 6,150 | 6,270 | 6,080 | 6,180 | -60 | -1% | 694,000 |
601～
650
件表示中 / 689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 | 278,500円 | -7.2% | -44.3% | 1.80% | 46.46倍 | 3.56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 | 197,100円 | -4.0% | -16.6% | 2.84% | 24.73倍 | 0.89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 | 187,600円 | +7.3% | -23.0% | 2.03% | 31.05倍 | 1.76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 | 74,000円 | -14.4% | -71.7% | 0.00% | 48.05倍 | 3.14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 |
| 堀場製 | 1,118,500円 | +5.6% | +3.6% | 2.59% | 13.04倍 | 1.50倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
市場注目の銘柄
チャート関連のコラム
