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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,848.5 | 2,924.5 | 2,808.5 | 2,860.5 | -44.5 | -1.5% | 10,563,500 |
| 2024/12/17 | 2,850 | 2,943 | 2,840.5 | 2,905 | +88 | +3.1% | 17,263,800 |
| 2024/12/16 | 2,634.5 | 2,870 | 2,603.5 | 2,817 | +211 | +8.1% | 21,673,100 |
| 2024/12/13 | 2,575 | 2,628 | 2,565 | 2,606 | +44.5 | +1.7% | 6,253,600 |
| 2024/12/12 | 2,638.5 | 2,665 | 2,561.5 | 2,561.5 | +5.5 | +0.2% | 6,643,500 |
| 2024/12/11 | 2,493 | 2,565.5 | 2,468.5 | 2,556 | +36 | +1.4% | 4,372,500 |
| 2024/12/10 | 2,497.5 | 2,537.5 | 2,476 | 2,520 | +30 | +1.2% | 5,317,000 |
| 2024/12/09 | 2,489.5 | 2,502 | 2,439 | 2,490 | +20 | +0.8% | 4,523,100 |
| 2024/12/06 | 2,425 | 2,488.5 | 2,373 | 2,470 | +22 | +0.9% | 6,482,700 |
| 2024/12/05 | 2,479 | 2,504 | 2,423 | 2,448 | +19 | +0.8% | 4,323,900 |
| 2024/12/04 | 2,462 | 2,489 | 2,404.5 | 2,429 | -22 | -0.9% | 4,267,000 |
| 2024/12/03 | 2,500 | 2,520 | 2,435.5 | 2,451 | -28 | -1.1% | 7,485,600 |
| 2024/12/02 | 2,437.5 | 2,488 | 2,406.5 | 2,479 | +64.5 | +2.7% | 5,615,200 |
| 2024/11/29 | 2,419 | 2,458 | 2,366 | 2,414.5 | -35.5 | -1.4% | 5,178,000 |
| 2024/11/28 | 2,310 | 2,494.5 | 2,294 | 2,450 | +107 | +4.6% | 10,984,200 |
| 2024/11/27 | 2,315.5 | 2,352.5 | 2,284 | 2,343 | +3.5 | +0.1% | 4,309,200 |
| 2024/11/26 | 2,384.5 | 2,395 | 2,295 | 2,339.5 | -54 | -2.3% | 4,849,900 |
| 2024/11/25 | 2,382 | 2,416.5 | 2,368 | 2,393.5 | +33.5 | +1.4% | 4,229,700 |
| 2024/11/22 | 2,363 | 2,395 | 2,346.5 | 2,360 | +2 | +0.1% | 4,427,400 |
| 2024/11/21 | 2,397 | 2,425 | 2,329 | 2,358 | -68.5 | -2.8% | 5,591,500 |
| 2024/11/20 | 2,403 | 2,457.5 | 2,403 | 2,426.5 | +23.5 | +1% | 4,678,400 |
| 2024/11/19 | 2,380 | 2,422 | 2,358.5 | 2,403 | +57 | +2.4% | 6,518,400 |
| 2024/11/18 | 2,370 | 2,467 | 2,335.5 | 2,346 | -68.5 | -2.8% | 7,184,300 |
| 2024/11/15 | 2,448.5 | 2,484.5 | 2,414.5 | 2,414.5 | -32.5 | -1.3% | 5,483,700 |
| 2024/11/14 | 2,535 | 2,554 | 2,439 | 2,447 | -97.5 | -3.8% | 5,566,100 |
| 2024/11/13 | 2,580 | 2,585 | 2,518 | 2,544.5 | -32.5 | -1.3% | 4,400,800 |
| 2024/11/12 | 2,571 | 2,637 | 2,552 | 2,577 | +17 | +0.7% | 7,702,100 |
| 2024/11/11 | 2,649.5 | 2,677.5 | 2,526.5 | 2,560 | -139.5 | -5.2% | 8,804,000 |
| 2024/11/08 | 2,700 | 2,721.5 | 2,650.5 | 2,699.5 | +43.5 | +1.6% | 6,543,300 |
| 2024/11/07 | 2,638 | 2,705 | 2,552 | 2,656 | +54 | +2.1% | 10,151,800 |
| 2024/11/06 | 2,490 | 2,605 | 2,470 | 2,602 | +121.5 | +4.9% | 10,046,100 |
| 2024/11/05 | 2,486 | 2,529 | 2,441.5 | 2,480.5 | -5 | -0.2% | 8,212,900 |
| 2024/11/01 | 2,630 | 2,670.5 | 2,462 | 2,485.5 | -436.5 | -14.9% | 19,619,600 |
| 2024/10/31 | 2,946.5 | 2,961 | 2,877 | 2,922 | -27.5 | -0.9% | 6,705,400 |
| 2024/10/30 | 2,890.5 | 2,963 | 2,877 | 2,949.5 | +91.5 | +3.2% | 11,442,700 |
| 2024/10/29 | 2,816 | 2,885 | 2,816 | 2,858 | +4 | +0.1% | 4,141,100 |
| 2024/10/28 | 2,731 | 2,872.5 | 2,714.5 | 2,854 | +123 | +4.5% | 6,275,900 |
| 2024/10/25 | 2,724 | 2,745 | 2,697 | 2,731 | -20.5 | -0.7% | 4,710,400 |
| 2024/10/24 | 2,721.5 | 2,788.5 | 2,715 | 2,751.5 | -17.5 | -0.6% | 5,566,800 |
| 2024/10/23 | 2,844 | 2,890.5 | 2,760.5 | 2,769 | -105 | -3.7% | 7,968,300 |
| 2024/10/22 | 2,921 | 2,956 | 2,858 | 2,874 | -88 | -3% | 6,587,700 |
| 2024/10/21 | 2,932 | 2,980 | 2,853.5 | 2,962 | +80 | +2.8% | 7,213,100 |
| 2024/10/18 | 2,880 | 2,918 | 2,828.5 | 2,882 | +56 | +2% | 7,820,400 |
| 2024/10/17 | 2,839.5 | 2,880 | 2,800.5 | 2,826 | -42.5 | -1.5% | 5,567,400 |
| 2024/10/16 | 2,826 | 2,874.5 | 2,792 | 2,868.5 | -107.5 | -3.6% | 7,015,000 |
| 2024/10/15 | 2,850 | 3,017 | 2,850 | 2,976 | +172.5 | +6.2% | 9,322,700 |
| 2024/10/11 | 2,834 | 2,849.5 | 2,792.5 | 2,803.5 | -27 | -1% | 3,943,800 |
| 2024/10/10 | 2,916 | 2,916 | 2,827.5 | 2,830.5 | -37.5 | -1.3% | 4,926,200 |
| 2024/10/09 | 2,870 | 2,880.5 | 2,832.5 | 2,868 | +40 | +1.4% | 5,178,600 |
| 2024/10/08 | 2,856 | 2,863 | 2,791.5 | 2,828 | -40 | -1.4% | 4,438,200 |
151～
200
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
