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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 3,247 | 3,288 | 3,146 | 3,186 | -115 | -3.5% | 11,737,900 |
| 2024/08/16 | 3,244 | 3,314 | 3,148 | 3,301 | +149 | +4.7% | 18,736,900 |
| 2024/08/15 | 2,911.5 | 3,170 | 2,892 | 3,152 | +230 | +7.9% | 18,859,500 |
| 2024/08/14 | 2,828 | 2,947.5 | 2,791.5 | 2,922 | +173 | +6.3% | 18,259,700 |
| 2024/08/13 | 2,669.5 | 2,775.5 | 2,664 | 2,749 | +159 | +6.1% | 10,260,900 |
| 2024/08/09 | 2,693 | 2,730 | 2,520.5 | 2,590 | -36 | -1.4% | 14,923,800 |
| 2024/08/08 | 2,666 | 2,718.5 | 2,607.5 | 2,626 | -140 | -5.1% | 12,644,400 |
| 2024/08/07 | 2,477 | 2,834 | 2,462.5 | 2,766 | +205 | +8% | 19,565,200 |
| 2024/08/06 | 2,610.5 | 2,658.5 | 2,466.5 | 2,561 | +250.5 | +10.8% | 18,930,100 |
| 2024/08/05 | 2,460.5 | 2,595 | 2,310.5 | 2,310.5 | -500 | -17.8% | 18,295,100 |
| 2024/08/02 | 2,981.5 | 2,983.5 | 2,773 | 2,810.5 | -411.5 | -12.8% | 12,804,100 |
| 2024/08/01 | 3,218 | 3,349 | 3,071 | 3,222 | +144 | +4.7% | 25,418,100 |
| 2024/07/31 | 2,920 | 3,111 | 2,913.5 | 3,078 | +52 | +1.7% | 11,660,800 |
| 2024/07/30 | 3,060 | 3,062 | 2,962 | 3,026 | -65 | -2.1% | 10,421,700 |
| 2024/07/29 | 3,070 | 3,095 | 3,032 | 3,091 | +86 | +2.9% | 6,913,600 |
| 2024/07/26 | 3,072 | 3,082 | 3,003 | 3,005 | -67 | -2.2% | 7,872,800 |
| 2024/07/25 | 3,080 | 3,135 | 2,998.5 | 3,072 | -135 | -4.2% | 15,122,000 |
| 2024/07/24 | 3,212 | 3,251 | 3,168 | 3,207 | -45 | -1.4% | 9,617,300 |
| 2024/07/23 | 3,337 | 3,348 | 3,210 | 3,252 | +11 | +0.3% | 9,040,700 |
| 2024/07/22 | 3,369 | 3,410 | 3,236 | 3,241 | -194 | -5.6% | 11,208,000 |
| 2024/07/19 | 3,501 | 3,553 | 3,429 | 3,435 | -74 | -2.1% | 10,156,300 |
| 2024/07/18 | 3,600 | 3,664 | 3,505 | 3,509 | -302 | -7.9% | 12,231,000 |
| 2024/07/17 | 3,898 | 3,914 | 3,800 | 3,811 | -96 | -2.5% | 9,914,800 |
| 2024/07/16 | 3,890 | 3,928 | 3,812 | 3,907 | +21 | +0.5% | 8,371,100 |
| 2024/07/12 | 3,901 | 3,986 | 3,870 | 3,886 | -138 | -3.4% | 12,959,900 |
| 2024/07/11 | 3,862 | 4,049 | 3,833 | 4,024 | +213 | +5.6% | 19,397,300 |
| 2024/07/10 | 3,827 | 3,850 | 3,721 | 3,811 | -41 | -1.1% | 9,240,900 |
| 2024/07/09 | 3,914 | 3,925 | 3,814 | 3,852 | -62 | -1.6% | 11,361,700 |
| 2024/07/08 | 3,948 | 3,949 | 3,877 | 3,914 | -7 | -0.2% | 7,364,500 |
| 2024/07/05 | 3,840 | 3,964 | 3,837 | 3,921 | +60 | +1.6% | 10,891,500 |
| 2024/07/04 | 3,890 | 3,973 | 3,861 | 3,861 | +24 | +0.6% | 11,183,100 |
| 2024/07/03 | 3,800 | 3,837 | 3,743 | 3,837 | +57 | +1.5% | 9,708,000 |
| 2024/07/02 | 3,825 | 3,839 | 3,703 | 3,780 | -69 | -1.8% | 15,044,600 |
| 2024/07/01 | 3,848 | 3,959 | 3,840 | 3,849 | +40 | +1.1% | 13,925,700 |
| 2024/06/28 | 3,827 | 3,885 | 3,795 | 3,809 | +6 | +0.2% | 8,724,400 |
| 2024/06/27 | 3,820 | 3,900 | 3,791 | 3,803 | -47 | -1.2% | 10,796,600 |
| 2024/06/26 | 3,930 | 3,947 | 3,791 | 3,850 | -21 | -0.5% | 14,871,500 |
| 2024/06/25 | 3,815 | 3,871 | 3,788 | 3,871 | +20 | +0.5% | 8,358,600 |
| 2024/06/24 | 3,810 | 3,925 | 3,788 | 3,851 | +35 | +0.9% | 11,922,300 |
| 2024/06/21 | 3,805 | 3,889 | 3,775 | 3,816 | -45 | -1.2% | 10,541,300 |
| 2024/06/20 | 3,807 | 3,867 | 3,784 | 3,861 | +43 | +1.1% | 14,126,800 |
| 2024/06/19 | 3,963 | 3,964 | 3,818 | 3,818 | -115 | -2.9% | 13,325,900 |
| 2024/06/18 | 4,066 | 4,084 | 3,927 | 3,933 | -97 | -2.4% | 12,242,000 |
| 2024/06/17 | 4,123 | 4,140 | 4,005 | 4,030 | -137 | -3.3% | 10,523,000 |
| 2024/06/14 | 4,126 | 4,216 | 4,100 | 4,167 | +53 | +1.3% | 10,467,200 |
| 2024/06/13 | 4,245 | 4,270 | 4,111 | 4,114 | -102 | -2.4% | 13,305,300 |
| 2024/06/12 | 4,200 | 4,310 | 4,193 | 4,216 | -22 | -0.5% | 11,190,000 |
| 2024/06/11 | 4,268 | 4,315 | 4,227 | 4,238 | -19 | -0.4% | 11,748,300 |
| 2024/06/10 | 4,126 | 4,331 | 4,116 | 4,257 | +135 | +3.3% | 18,605,100 |
| 2024/06/07 | 4,112 | 4,159 | 4,051 | 4,122 | -9 | -0.2% | 15,326,300 |
201～
250
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 | 259,900円 | -7.2% | -44.3% | 1.92% | 43.35倍 | 3.33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 | 175,100円 | -5.3% | -12.5% | 3.20% | 22.59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 | 67,100円 | -14.4% | -71.7% | 0.00% | 43.57倍 | 2.84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 | 284,000円 | -5.8% | -16.7% | 3.24% | 15.80倍 | 0.87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
