ソケッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 1,169 | 1,268 | 1,166 | 1,268 | +69 | +5.8% | 9,300 |
| 2018/10/11 | 1,218 | 1,240 | 1,195 | 1,199 | -109 | -8.3% | 14,500 |
| 2018/10/10 | 1,317 | 1,337 | 1,290 | 1,308 | +8 | +0.6% | 17,400 |
| 2018/10/09 | 1,239 | 1,320 | 1,239 | 1,300 | +91 | +7.5% | 22,700 |
| 2018/10/05 | 1,198 | 1,245 | 1,198 | 1,209 | -21 | -1.7% | 2,400 |
| 2018/10/04 | 1,217 | 1,249 | 1,217 | 1,230 | +16 | +1.3% | 3,000 |
| 2018/10/03 | 1,249 | 1,249 | 1,209 | 1,214 | -31 | -2.5% | 3,400 |
| 2018/10/02 | 1,230 | 1,259 | 1,230 | 1,245 | +17 | +1.4% | 2,200 |
| 2018/10/01 | 1,245 | 1,254 | 1,212 | 1,228 | -17 | -1.4% | 3,800 |
| 2018/09/28 | 1,264 | 1,264 | 1,225 | 1,245 | -20 | -1.6% | 5,400 |
| 2018/09/27 | 1,212 | 1,265 | 1,210 | 1,265 | +53 | +4.4% | 8,600 |
| 2018/09/26 | 1,183 | 1,212 | 1,183 | 1,212 | +15 | +1.3% | 3,900 |
| 2018/09/25 | 1,209 | 1,209 | 1,153 | 1,197 | +5 | +0.4% | 4,400 |
| 2018/09/21 | 1,184 | 1,196 | 1,166 | 1,192 | +8 | +0.7% | 3,800 |
| 2018/09/20 | 1,144 | 1,188 | 1,144 | 1,184 | +36 | +3.1% | 4,800 |
| 2018/09/19 | 1,133 | 1,148 | 1,120 | 1,148 | +14 | +1.2% | 3,100 |
| 2018/09/18 | 1,108 | 1,146 | 1,108 | 1,134 | +26 | +2.3% | 7,000 |
| 2018/09/14 | 1,094 | 1,122 | 1,094 | 1,108 | +25 | +2.3% | 2,100 |
| 2018/09/13 | 1,082 | 1,130 | 1,082 | 1,083 | +1 | +0.1% | 3,600 |
| 2018/09/12 | 1,079 | 1,098 | 1,079 | 1,082 | -4 | -0.4% | 800 |
| 2018/09/11 | 1,091 | 1,095 | 1,085 | 1,086 | -13 | -1.2% | 1,900 |
| 2018/09/10 | 1,077 | 1,099 | 1,077 | 1,099 | +8 | +0.7% | 2,000 |
| 2018/09/07 | 1,090 | 1,104 | 1,090 | 1,091 | -14 | -1.3% | 400 |
| 2018/09/06 | 1,083 | 1,105 | 1,083 | 1,105 | +29 | +2.7% | 2,100 |
| 2018/09/05 | 1,086 | 1,103 | 1,076 | 1,076 | -31 | -2.8% | 2,300 |
| 2018/09/04 | 1,102 | 1,107 | 1,084 | 1,107 | +32 | +3% | 3,600 |
| 2018/09/03 | 1,108 | 1,110 | 1,075 | 1,075 | -33 | -3% | 4,100 |
| 2018/08/31 | 1,089 | 1,114 | 1,089 | 1,108 | -32 | -2.8% | 1,700 |
| 2018/08/30 | 1,099 | 1,166 | 1,094 | 1,140 | +56 | +5.2% | 7,400 |
| 2018/08/29 | 1,046 | 1,093 | 1,046 | 1,084 | +19 | +1.8% | 3,900 |
| 2018/08/28 | 1,091 | 1,108 | 1,060 | 1,065 | -25 | -2.3% | 5,500 |
| 2018/08/27 | 1,062 | 1,107 | 1,062 | 1,090 | +20 | +1.9% | 2,700 |
| 2018/08/24 | 1,050 | 1,103 | 1,050 | 1,070 | +34 | +3.3% | 4,500 |
| 2018/08/23 | 1,018 | 1,049 | 1,004 | 1,036 | +8 | +0.8% | 5,900 |
| 2018/08/22 | 1,015 | 1,029 | 1,000 | 1,028 | +26 | +2.6% | 6,700 |
| 2018/08/21 | 1,086 | 1,086 | 1,001 | 1,002 | -93 | -8.5% | 25,700 |
| 2018/08/20 | 1,152 | 1,205 | 1,095 | 1,095 | +9 | +0.8% | 28,800 |
| 2018/08/17 | 1,129 | 1,129 | 1,059 | 1,086 | -55 | -4.8% | 10,400 |
| 2018/08/16 | 1,149 | 1,163 | 1,116 | 1,141 | -24 | -2.1% | 8,700 |
| 2018/08/15 | 1,209 | 1,211 | 1,146 | 1,165 | -44 | -3.6% | 6,400 |
| 2018/08/14 | 1,140 | 1,210 | 1,123 | 1,209 | +65 | +5.7% | 6,900 |
| 2018/08/13 | 1,143 | 1,175 | 1,117 | 1,144 | -52 | -4.3% | 20,000 |
| 2018/08/10 | 1,198 | 1,233 | 1,141 | 1,196 | +3 | +0.3% | 10,200 |
| 2018/08/09 | 1,201 | 1,201 | 1,175 | 1,193 | -11 | -0.9% | 5,800 |
| 2018/08/08 | 1,235 | 1,235 | 1,200 | 1,204 | -16 | -1.3% | 7,900 |
| 2018/08/07 | 1,216 | 1,230 | 1,210 | 1,220 | -23 | -1.9% | 6,700 |
| 2018/08/06 | 1,252 | 1,262 | 1,204 | 1,243 | -20 | -1.6% | 8,700 |
| 2018/08/03 | 1,293 | 1,302 | 1,255 | 1,263 | -36 | -2.8% | 9,700 |
| 2018/08/02 | 1,286 | 1,327 | 1,286 | 1,299 | +14 | +1.1% | 14,200 |
| 2018/08/01 | 1,277 | 1,337 | 1,269 | 1,285 | +2 | +0.2% | 5,800 |
1601～
1650
件表示中 / 3938件
類似銘柄と比較する
現在ご覧いただいている「ソケッツ」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 |
|---|---|---|---|---|---|---|---|---|
| ソケッツ | 55,200円 | +14.9% | - | 0.54% | 169.33倍 | 2.30倍 |
|
音楽や映像のデータベースを開発し配信業者などへ販売。感性データを基にした広告も育成 |
| テクノマセマティ | 53,800円 | +39.5% | - | 0.00% | 82.01倍 | 0.74倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に９月・３月集中 |
| アクセルマーク | 8,700円 | +45.8% | - | 0.00% | - | 3.03倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。ＩｏＴヘルスケア展開 |
| ＧｒｅｅｎＢｅｅ | 58,200円 | +19.1% | +25.0% | 0.00% | 17.70倍 | 1.14倍 |
|
ＰＣや家電組み込みソフトが柱。ＡＩ活用の建設向けから撤退。蓄電池システム関連を強化 |
| アイズ | 134,400円 | +1.3% | +2.6% | 0.00% | 50.60倍 | 2.06倍 |
|
会員である広告主と掲載媒体結ぶマッチングサイト運営。ＳＮＳ向け口コミ情報支援サイトも |
市場注目の銘柄
チャート関連のコラム
