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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,739 | 3,754 | 3,617 | 3,629 | -44 | -1.2% | 17,282,900 |
| 2024/02/07 | 3,715 | 3,731 | 3,658 | 3,673 | -82 | -2.2% | 12,887,100 |
| 2024/02/06 | 3,712 | 3,784 | 3,654 | 3,755 | +57 | +1.5% | 19,704,500 |
| 2024/02/05 | 3,826 | 3,883 | 3,640 | 3,698 | -15 | -0.4% | 29,192,000 |
| 2024/02/02 | 3,469 | 3,779 | 3,449 | 3,713 | +288 | +8.4% | 43,987,800 |
| 2024/02/01 | 3,403 | 3,475 | 3,360 | 3,425 | -7 | -0.2% | 19,595,500 |
| 2024/01/31 | 3,161 | 3,432 | 3,151 | 3,432 | +201 | +6.2% | 37,772,100 |
| 2024/01/30 | 3,236 | 3,298 | 3,212 | 3,231 | +27 | +0.8% | 13,853,700 |
| 2024/01/29 | 3,300 | 3,353 | 3,188 | 3,204 | -90 | -2.7% | 18,374,300 |
| 2024/01/26 | 3,349 | 3,473 | 3,262 | 3,294 | -139 | -4% | 23,920,600 |
| 2024/01/25 | 3,451 | 3,494 | 3,377 | 3,433 | +52 | +1.5% | 29,086,100 |
| 2024/01/24 | 3,238 | 3,385 | 3,169 | 3,381 | +173 | +5.4% | 28,396,400 |
| 2024/01/23 | 3,180 | 3,325 | 3,128 | 3,208 | +50 | +1.6% | 39,018,800 |
| 2024/01/22 | 3,012 | 3,192 | 2,992 | 3,158 | +203.5 | +6.9% | 30,945,600 |
| 2024/01/19 | 2,995 | 3,030 | 2,911.5 | 2,954.5 | +24 | +0.8% | 17,747,500 |
| 2024/01/18 | 2,841 | 2,944 | 2,830.5 | 2,930.5 | +102.5 | +3.6% | 16,395,900 |
| 2024/01/17 | 2,940 | 2,975 | 2,825 | 2,828 | -49 | -1.7% | 18,039,800 |
| 2024/01/16 | 2,820.5 | 2,933 | 2,775 | 2,877 | +59.5 | +2.1% | 18,759,500 |
| 2024/01/15 | 2,705 | 2,817.5 | 2,668 | 2,817.5 | +83 | +3% | 9,198,000 |
| 2024/01/12 | 2,744.5 | 2,767.5 | 2,663 | 2,734.5 | -25 | -0.9% | 9,617,400 |
| 2024/01/11 | 2,844.5 | 2,845 | 2,726.5 | 2,759.5 | -38 | -1.4% | 13,016,700 |
| 2024/01/10 | 2,802.5 | 2,888 | 2,750 | 2,797.5 | +23 | +0.8% | 20,710,300 |
| 2024/01/09 | 2,759.5 | 2,829 | 2,730 | 2,774.5 | +115 | +4.3% | 20,219,700 |
| 2024/01/05 | 2,729 | 2,835 | 2,651 | 2,659.5 | -75.5 | -2.8% | 25,680,900 |
| 2024/01/04 | 2,500 | 2,737 | 2,415 | 2,735 | +175 | +6.8% | 27,151,800 |
| 2023/12/29 | 2,408 | 2,650 | 2,390 | 2,560 | +138 | +5.7% | 24,048,500 |
| 2023/12/28 | 2,507.5 | 2,508.5 | 2,400 | 2,422 | -9,928 | -80.4% | 8,107,500 |
| 2023/12/27 | 12,225 | 12,575 | 12,040 | 12,350 | +725 | +6.2% | 3,308,100 |
| 2023/12/26 | 11,580 | 12,090 | 11,525 | 11,625 | +245 | +2.2% | 1,818,300 |
| 2023/12/25 | 11,330 | 11,560 | 11,210 | 11,380 | +175 | +1.6% | 1,334,600 |
| 2023/12/22 | 11,605 | 11,665 | 11,205 | 11,205 | -305 | -2.6% | 1,474,500 |
| 2023/12/21 | 11,485 | 11,525 | 11,185 | 11,510 | -330 | -2.8% | 1,979,600 |
| 2023/12/20 | 11,710 | 12,225 | 11,505 | 11,840 | +200 | +1.7% | 2,201,200 |
| 2023/12/19 | 11,500 | 11,735 | 11,335 | 11,640 | +180 | +1.6% | 1,443,600 |
| 2023/12/18 | 11,175 | 11,530 | 10,945 | 11,460 | +320 | +2.9% | 1,660,200 |
| 2023/12/15 | 11,280 | 11,380 | 10,990 | 11,140 | -235 | -2.1% | 2,773,600 |
| 2023/12/14 | 12,090 | 12,165 | 11,355 | 11,375 | -610 | -5.1% | 2,451,400 |
| 2023/12/13 | 12,000 | 12,170 | 11,945 | 11,985 | +80 | +0.7% | 1,741,500 |
| 2023/12/12 | 12,410 | 12,430 | 11,820 | 11,905 | -360 | -2.9% | 1,718,300 |
| 2023/12/11 | 12,500 | 12,615 | 12,170 | 12,265 | +45 | +0.4% | 958,100 |
| 2023/12/08 | 12,210 | 12,470 | 12,045 | 12,220 | -80 | -0.7% | 1,387,000 |
| 2023/12/07 | 12,250 | 12,420 | 12,165 | 12,300 | -315 | -2.5% | 993,600 |
| 2023/12/06 | 12,135 | 12,720 | 12,105 | 12,615 | +570 | +4.7% | 1,742,500 |
| 2023/12/05 | 12,200 | 12,295 | 12,000 | 12,045 | -340 | -2.7% | 1,625,600 |
| 2023/12/04 | 12,410 | 12,700 | 12,220 | 12,385 | -180 | -1.4% | 1,988,600 |
| 2023/12/01 | 13,145 | 13,155 | 12,475 | 12,565 | -685 | -5.2% | 2,735,200 |
| 2023/11/30 | 13,110 | 13,250 | 12,985 | 13,250 | +60 | +0.5% | 1,392,800 |
| 2023/11/29 | 13,275 | 13,445 | 13,130 | 13,190 | -210 | -1.6% | 1,396,800 |
| 2023/11/28 | 13,780 | 13,780 | 13,390 | 13,400 | -350 | -2.5% | 1,657,500 |
| 2023/11/27 | 13,885 | 13,940 | 13,750 | 13,750 | -55 | -0.4% | 973,800 |
301～
350
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
