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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 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 |
| 2024/06/06 | 4,345 | 4,386 | 4,110 | 4,131 | -74 | -1.8% | 20,962,600 |
| 2024/06/05 | 4,292 | 4,334 | 4,203 | 4,205 | -108 | -2.5% | 16,972,300 |
| 2024/06/04 | 4,340 | 4,391 | 4,303 | 4,313 | -32 | -0.7% | 14,439,100 |
| 2024/06/03 | 4,535 | 4,546 | 4,320 | 4,345 | -233 | -5.1% | 24,773,700 |
| 2024/05/31 | 4,381 | 4,587 | 4,348 | 4,578 | +153 | +3.5% | 26,773,600 |
| 2024/05/30 | 4,401 | 4,473 | 4,278 | 4,425 | -48 | -1.1% | 28,724,100 |
| 2024/05/29 | 4,685 | 4,737 | 4,470 | 4,473 | -172 | -3.7% | 27,046,900 |
| 2024/05/28 | 4,524 | 4,677 | 4,515 | 4,645 | +92 | +2% | 29,482,900 |
| 2024/05/27 | 4,322 | 4,571 | 4,298 | 4,553 | +259 | +6% | 31,955,600 |
| 2024/05/24 | 4,475 | 4,481 | 4,275 | 4,294 | -286 | -6.2% | 25,998,800 |
| 2024/05/23 | 4,554 | 4,614 | 4,442 | 4,580 | +166 | +3.8% | 35,744,400 |
| 2024/05/22 | 4,405 | 4,421 | 4,256 | 4,414 | -18 | -0.4% | 23,319,400 |
| 2024/05/21 | 4,576 | 4,620 | 4,428 | 4,432 | -168 | -3.7% | 23,736,700 |
| 2024/05/20 | 4,310 | 4,700 | 4,308 | 4,600 | +286 | +6.6% | 41,301,400 |
| 2024/05/17 | 4,411 | 4,461 | 4,303 | 4,314 | -116 | -2.6% | 15,939,000 |
| 2024/05/16 | 4,572 | 4,573 | 4,430 | 4,430 | -48 | -1.1% | 20,738,600 |
| 2024/05/15 | 4,469 | 4,546 | 4,440 | 4,478 | +69 | +1.6% | 19,114,600 |
| 2024/05/14 | 4,486 | 4,570 | 4,360 | 4,409 | -103 | -2.3% | 21,821,200 |
| 2024/05/13 | 4,406 | 4,529 | 4,390 | 4,512 | +72 | +1.6% | 19,651,700 |
| 2024/05/10 | 4,495 | 4,546 | 4,391 | 4,440 | -43 | -1% | 24,209,500 |
| 2024/05/09 | 4,662 | 4,703 | 4,477 | 4,483 | -217 | -4.6% | 27,280,700 |
| 2024/05/08 | 4,690 | 4,849 | 4,675 | 4,700 | -9 | -0.2% | 32,610,800 |
| 2024/05/07 | 4,794 | 4,797 | 4,615 | 4,709 | +2 | ±0% | 33,250,200 |
| 2024/05/02 | 4,616 | 4,769 | 4,558 | 4,707 | +25 | +0.5% | 38,226,900 |
| 2024/05/01 | 4,621 | 4,795 | 4,542 | 4,682 | -9 | -0.2% | 50,659,600 |
| 2024/04/30 | 4,242 | 4,699 | 4,077 | 4,691 | +384 | +8.9% | 76,935,900 |
| 2024/04/26 | 4,064 | 4,349 | 4,030 | 4,307 | +313 | +7.8% | 37,913,100 |
| 2024/04/25 | 4,050 | 4,051 | 3,946 | 3,994 | -131 | -3.2% | 18,320,200 |
| 2024/04/24 | 4,094 | 4,143 | 3,973 | 4,125 | +170 | +4.3% | 31,866,500 |
| 2024/04/23 | 4,223 | 4,249 | 3,864 | 3,955 | -153 | -3.7% | 44,782,700 |
201～
250
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 | 166,800円 | -7.2% | -44.3% | 3.00% | 28.24倍 | 2.16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 | 139,700円 | -8.1% | -41.0% | 4.29% | 63.85倍 | 0.70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 | 172,000円 | +2.3% | -29.7% | 1.80% | 23.38倍 | 1.59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 | 217,100円 | +4.9% | +1.8% | 4.15% | 54.15倍 | 0.82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 | 212,200円 | +0.9% | -27.9% | 3.68% | 17.61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
