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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
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
