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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 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 |
| 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 |
1701～
1750
件表示中 / 4012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 | 66,600円 | +5.9% | - | 0.45% | 148.66倍 | 3.14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 |
| ＶＡＬＵＥＮＥＸ | 57,700円 | -5.7% | - | 0.00% | - | 2.48倍 |
|
独自アルゴリズム基盤のビッグデータ解析ツール（ＡＳＰ）提供。同ツール活用コンサルも展開 |
| ｖｉｓｕｍｏ | 101,300円 | +16.7% | +26.9% | 0.00% | 28.11倍 | 3.20倍 |
|
ＳＮＳコンテンツ再利用のマーケ自動化に強み。ＥＣ顧客多い。ソフトクリエイトＨＤ子会社 |
| アイズ | 155,400円 | +1.3% | +2.6% | 0.00% | 59.04倍 | 2.40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 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
