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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,223 | 4,249 | 3,864 | 3,955 | -153 | -3.7% | 44,782,700 |
| 2024/04/22 | 4,090 | 4,146 | 3,935 | 4,108 | -106 | -2.5% | 33,076,400 |
| 2024/04/19 | 4,373 | 4,410 | 4,023 | 4,214 | -299 | -6.6% | 41,955,500 |
| 2024/04/18 | 4,371 | 4,613 | 4,351 | 4,513 | +2 | ±0% | 34,246,900 |
| 2024/04/17 | 4,682 | 4,729 | 4,506 | 4,511 | -101 | -2.2% | 24,338,400 |
| 2024/04/16 | 4,797 | 4,870 | 4,610 | 4,612 | -315 | -6.4% | 31,190,100 |
| 2024/04/15 | 5,050 | 5,109 | 4,878 | 4,927 | -199 | -3.9% | 26,376,600 |
| 2024/04/12 | 5,250 | 5,250 | 5,077 | 5,126 | -39 | -0.8% | 26,442,400 |
| 2024/04/11 | 4,910 | 5,174 | 4,823 | 5,165 | +205 | +4.1% | 39,410,500 |
| 2024/04/10 | 4,948 | 5,141 | 4,909 | 4,960 | -8 | -0.2% | 37,394,400 |
| 2024/04/09 | 4,883 | 5,059 | 4,812 | 4,968 | +16 | +0.3% | 40,058,000 |
| 2024/04/08 | 4,840 | 5,034 | 4,739 | 4,952 | +332 | +7.2% | 54,668,300 |
| 2024/04/05 | 4,669 | 4,684 | 4,302 | 4,620 | -69 | -1.5% | 49,522,500 |
| 2024/04/04 | 4,270 | 4,689 | 4,235 | 4,689 | +700 | +17.5% | 48,919,800 |
| 2024/04/03 | 3,957 | 4,071 | 3,881 | 3,989 | -108 | -2.6% | 12,261,900 |
| 2024/04/02 | 4,108 | 4,140 | 4,047 | 4,097 | +5 | +0.1% | 8,300,800 |
| 2024/04/01 | 4,282 | 4,293 | 4,040 | 4,092 | -148 | -3.5% | 16,215,300 |
| 2024/03/29 | 4,172 | 4,312 | 4,115 | 4,240 | +138 | +3.4% | 38,905,800 |
| 2024/03/28 | 4,233 | 4,277 | 4,082 | 4,102 | -175 | -4.1% | 13,875,600 |
| 2024/03/27 | 4,380 | 4,525 | 4,242 | 4,277 | -124 | -2.8% | 23,259,100 |
| 2024/03/26 | 4,130 | 4,409 | 4,080 | 4,401 | +217 | +5.2% | 19,402,800 |
| 2024/03/25 | 4,085 | 4,250 | 4,065 | 4,184 | +150 | +3.7% | 24,263,900 |
| 2024/03/22 | 4,000 | 4,147 | 3,950 | 4,034 | +39 | +1% | 19,055,500 |
| 2024/03/21 | 4,000 | 4,036 | 3,930 | 3,995 | +58 | +1.5% | 16,457,100 |
| 2024/03/19 | 3,835 | 3,957 | 3,811 | 3,937 | +32 | +0.8% | 11,576,900 |
| 2024/03/18 | 3,629 | 3,909 | 3,582 | 3,905 | +294 | +8.1% | 13,108,200 |
| 2024/03/15 | 3,576 | 3,659 | 3,528 | 3,611 | -2 | -0.1% | 8,086,600 |
| 2024/03/14 | 3,677 | 3,690 | 3,501 | 3,613 | -102 | -2.7% | 13,634,400 |
| 2024/03/13 | 3,810 | 3,855 | 3,711 | 3,715 | -2 | -0.1% | 10,074,300 |
| 2024/03/12 | 3,580 | 3,810 | 3,570 | 3,717 | +72 | +2% | 11,092,200 |
| 2024/03/11 | 3,640 | 3,752 | 3,601 | 3,645 | -191 | -5% | 13,304,100 |
| 2024/03/08 | 3,964 | 4,159 | 3,836 | 3,836 | -116 | -2.9% | 28,413,200 |
| 2024/03/07 | 3,962 | 4,088 | 3,836 | 3,952 | +10 | +0.3% | 21,589,400 |
| 2024/03/06 | 3,913 | 3,962 | 3,885 | 3,942 | -58 | -1.5% | 12,321,000 |
| 2024/03/05 | 4,049 | 4,063 | 3,889 | 4,000 | +21 | +0.5% | 24,946,200 |
| 2024/03/04 | 3,899 | 4,035 | 3,878 | 3,979 | +124 | +3.2% | 18,936,500 |
| 2024/03/01 | 3,880 | 3,955 | 3,804 | 3,855 | +12 | +0.3% | 16,577,200 |
| 2024/02/29 | 3,809 | 3,881 | 3,755 | 3,843 | -36 | -0.9% | 9,065,300 |
| 2024/02/28 | 3,901 | 3,974 | 3,873 | 3,879 | -75 | -1.9% | 8,000,400 |
| 2024/02/27 | 3,979 | 4,010 | 3,893 | 3,954 | -34 | -0.9% | 10,664,000 |
| 2024/02/26 | 4,100 | 4,105 | 3,974 | 3,988 | -68 | -1.7% | 16,225,400 |
| 2024/02/22 | 4,127 | 4,137 | 3,851 | 4,056 | +209 | +5.4% | 30,400,100 |
| 2024/02/21 | 3,741 | 3,923 | 3,706 | 3,847 | +36 | +0.9% | 14,024,000 |
| 2024/02/20 | 3,810 | 3,881 | 3,780 | 3,811 | -31 | -0.8% | 12,464,300 |
| 2024/02/19 | 3,928 | 4,018 | 3,822 | 3,842 | -156 | -3.9% | 16,595,500 |
| 2024/02/16 | 4,065 | 4,381 | 3,856 | 3,998 | +9 | +0.2% | 49,147,500 |
| 2024/02/15 | 3,950 | 4,054 | 3,941 | 3,989 | +89 | +2.3% | 27,592,000 |
| 2024/02/14 | 3,698 | 3,909 | 3,668 | 3,900 | +132 | +3.5% | 23,324,000 |
| 2024/02/13 | 3,660 | 3,775 | 3,630 | 3,768 | +191 | +5.3% | 22,317,200 |
| 2024/02/09 | 3,600 | 3,648 | 3,470 | 3,577 | -52 | -1.4% | 21,727,000 |
251～
300
件表示中 / 627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 | 160,700円 | -7.2% | -44.3% | 3.11% | 27.20倍 | 2.08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 | 0.69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 | 172,900円 | +2.3% | -29.7% | 1.79% | 23.50倍 | 1.60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 | 218,500円 | +4.9% | +1.8% | 4.12% | 54.50倍 | 0.83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 | 211,300円 | +0.9% | -27.9% | 3.69% | 17.54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
