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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,309 | 1,338 | 1,250 | 1,283 | -27 | -2.1% | 24,600 |
| 2018/07/30 | 1,258 | 1,330 | 1,233 | 1,310 | +82 | +6.7% | 34,400 |
| 2018/07/27 | 1,145 | 1,270 | 1,145 | 1,228 | +88 | +7.7% | 22,300 |
| 2018/07/26 | 1,166 | 1,166 | 1,133 | 1,140 | -11 | -1% | 5,800 |
| 2018/07/25 | 1,171 | 1,180 | 1,150 | 1,151 | -10 | -0.9% | 5,300 |
| 2018/07/24 | 1,136 | 1,162 | 1,135 | 1,161 | +27 | +2.4% | 7,000 |
| 2018/07/23 | 1,175 | 1,175 | 1,132 | 1,134 | -44 | -3.7% | 10,200 |
| 2018/07/20 | 1,193 | 1,200 | 1,165 | 1,178 | -24 | -2% | 6,700 |
| 2018/07/19 | 1,210 | 1,214 | 1,201 | 1,202 | -5 | -0.4% | 2,700 |
| 2018/07/18 | 1,233 | 1,233 | 1,193 | 1,207 | +4 | +0.3% | 16,000 |
| 2018/07/17 | 1,184 | 1,216 | 1,155 | 1,203 | +23 | +1.9% | 17,100 |
| 2018/07/13 | 1,184 | 1,200 | 1,180 | 1,180 | -9 | -0.8% | 7,700 |
| 2018/07/12 | 1,183 | 1,222 | 1,181 | 1,189 | +1 | +0.1% | 8,600 |
| 2018/07/11 | 1,207 | 1,223 | 1,120 | 1,188 | -49 | -4% | 38,500 |
| 2018/07/10 | 1,262 | 1,308 | 1,237 | 1,237 | -25 | -2% | 21,300 |
| 2018/07/09 | 1,256 | 1,267 | 1,188 | 1,262 | +9 | +0.7% | 16,300 |
| 2018/07/06 | 1,183 | 1,260 | 1,115 | 1,253 | +84 | +7.2% | 31,900 |
| 2018/07/05 | 1,273 | 1,288 | 1,161 | 1,169 | -115 | -9% | 40,900 |
| 2018/07/04 | 1,285 | 1,310 | 1,266 | 1,284 | -16 | -1.2% | 17,800 |
| 2018/07/03 | 1,328 | 1,385 | 1,295 | 1,300 | -27 | -2% | 15,900 |
| 2018/07/02 | 1,380 | 1,391 | 1,320 | 1,327 | -51 | -3.7% | 16,200 |
| 2018/06/29 | 1,347 | 1,400 | 1,345 | 1,378 | +46 | +3.5% | 16,400 |
| 2018/06/28 | 1,347 | 1,407 | 1,322 | 1,332 | -32 | -2.3% | 18,700 |
| 2018/06/27 | 1,349 | 1,380 | 1,306 | 1,364 | +24 | +1.8% | 18,200 |
| 2018/06/26 | 1,322 | 1,361 | 1,322 | 1,340 | -31 | -2.3% | 27,500 |
| 2018/06/25 | 1,502 | 1,522 | 1,366 | 1,371 | -168 | -10.9% | 61,000 |
| 2018/06/22 | 1,448 | 1,570 | 1,436 | 1,539 | +79 | +5.4% | 39,700 |
| 2018/06/21 | 1,477 | 1,483 | 1,441 | 1,460 | -7 | -0.5% | 13,400 |
| 2018/06/20 | 1,485 | 1,494 | 1,413 | 1,467 | -15 | -1% | 51,200 |
| 2018/06/19 | 1,526 | 1,572 | 1,482 | 1,482 | -41 | -2.7% | 72,800 |
| 2018/06/18 | 1,692 | 1,692 | 1,523 | 1,523 | -170 | -10% | 118,500 |
| 2018/06/15 | 1,779 | 1,781 | 1,670 | 1,693 | -47 | -2.7% | 78,400 |
| 2018/06/14 | 1,899 | 2,019 | 1,731 | 1,740 | -126 | -6.8% | 218,600 |
| 2018/06/13 | 1,858 | 1,940 | 1,785 | 1,866 | +29 | +1.6% | 183,100 |
| 2018/06/12 | 1,890 | 1,948 | 1,781 | 1,837 | -21 | -1.1% | 190,200 |
| 2018/06/11 | 1,750 | 2,077 | 1,750 | 1,858 | +108 | +6.2% | 331,000 |
| 2018/06/08 | 1,479 | 1,770 | 1,474 | 1,750 | +280 | +19% | 93,500 |
| 2018/06/07 | 1,466 | 1,475 | 1,442 | 1,470 | +30 | +2.1% | 3,700 |
| 2018/06/06 | 1,438 | 1,450 | 1,424 | 1,440 | -10 | -0.7% | 9,900 |
| 2018/06/05 | 1,430 | 1,460 | 1,420 | 1,450 | +19 | +1.3% | 10,200 |
| 2018/06/04 | 1,431 | 1,433 | 1,430 | 1,431 | -21 | -1.4% | 800 |
| 2018/06/01 | 1,406 | 1,452 | 1,406 | 1,452 | +33 | +2.3% | 1,400 |
| 2018/05/31 | 1,410 | 1,419 | 1,410 | 1,419 | +16 | +1.1% | 2,000 |
| 2018/05/30 | 1,411 | 1,414 | 1,387 | 1,403 | -37 | -2.6% | 3,800 |
| 2018/05/29 | 1,411 | 1,459 | 1,411 | 1,440 | -11 | -0.8% | 1,800 |
| 2018/05/28 | 1,379 | 1,514 | 1,379 | 1,451 | +73 | +5.3% | 13,400 |
| 2018/05/25 | 1,403 | 1,403 | 1,360 | 1,378 | -24 | -1.7% | 5,300 |
| 2018/05/24 | 1,442 | 1,442 | 1,402 | 1,402 | -44 | -3% | 6,100 |
| 2018/05/23 | 1,489 | 1,489 | 1,430 | 1,446 | -21 | -1.4% | 2,800 |
| 2018/05/22 | 1,490 | 1,490 | 1,462 | 1,467 | -23 | -1.5% | 2,300 |
1651～
1700
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 | 55,500円 | +14.9% | - | 0.54% | 170.25倍 | 2.31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 | 59,000円 | +19.1% | +25.0% | 0.00% | 17.94倍 | 1.16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 | 130,500円 | +1.3% | +2.6% | 0.00% | 49.13倍 | 2.00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
