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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 1,483 | 1,502 | 1,438 | 1,490 | +3 | +0.2% | 7,000 |
| 2018/05/18 | 1,500 | 1,528 | 1,440 | 1,487 | -13 | -0.9% | 23,100 |
| 2018/05/17 | 1,426 | 1,525 | 1,426 | 1,500 | +72 | +5% | 10,500 |
| 2018/05/16 | 1,461 | 1,478 | 1,360 | 1,428 | -33 | -2.3% | 17,000 |
| 2018/05/15 | 1,500 | 1,535 | 1,360 | 1,461 | -20 | -1.4% | 27,700 |
| 2018/05/14 | 1,430 | 1,481 | 1,400 | 1,481 | +81 | +5.8% | 13,400 |
| 2018/05/11 | 1,366 | 1,400 | 1,366 | 1,400 | +19 | +1.4% | 1,000 |
| 2018/05/10 | 1,434 | 1,463 | 1,381 | 1,381 | -19 | -1.4% | 3,100 |
| 2018/05/09 | 1,351 | 1,497 | 1,351 | 1,400 | +49 | +3.6% | 15,500 |
| 2018/05/08 | 1,333 | 1,388 | 1,311 | 1,351 | +43 | +3.3% | 8,600 |
| 2018/05/07 | 1,322 | 1,322 | 1,305 | 1,308 | -3 | -0.2% | 3,300 |
| 2018/05/02 | 1,320 | 1,322 | 1,311 | 1,311 | -21 | -1.6% | 1,900 |
| 2018/05/01 | 1,321 | 1,332 | 1,310 | 1,332 | -1 | -0.1% | 700 |
| 2018/04/27 | 1,332 | 1,339 | 1,280 | 1,333 | +15 | +1.1% | 4,400 |
| 2018/04/26 | 1,334 | 1,340 | 1,316 | 1,318 | -33 | -2.4% | 2,400 |
| 2018/04/25 | 1,353 | 1,353 | 1,332 | 1,351 | +9 | +0.7% | 1,600 |
| 2018/04/24 | 1,327 | 1,353 | 1,327 | 1,342 | +12 | +0.9% | 1,500 |
| 2018/04/23 | 1,385 | 1,385 | 1,329 | 1,330 | -11 | -0.8% | 1,300 |
| 2018/04/20 | 1,356 | 1,372 | 1,341 | 1,341 | +4 | +0.3% | 1,200 |
| 2018/04/19 | 1,338 | 1,338 | 1,309 | 1,337 | ±0 | ±0% | 1,200 |
| 2018/04/18 | 1,330 | 1,340 | 1,330 | 1,337 | ±0 | ±0% | 500 |
| 2018/04/17 | 1,307 | 1,337 | 1,295 | 1,337 | ±0 | ±0% | 6,800 |
| 2018/04/16 | 1,435 | 1,435 | 1,225 | 1,337 | -68 | -4.8% | 19,100 |
| 2018/04/13 | 1,383 | 1,405 | 1,375 | 1,405 | +15 | +1.1% | 2,400 |
| 2018/04/12 | 1,432 | 1,432 | 1,375 | 1,390 | -41 | -2.9% | 8,200 |
| 2018/04/11 | 1,471 | 1,477 | 1,431 | 1,431 | -40 | -2.7% | 5,300 |
| 2018/04/10 | 1,451 | 1,510 | 1,451 | 1,471 | +20 | +1.4% | 11,200 |
| 2018/04/09 | 1,401 | 1,480 | 1,400 | 1,451 | +70 | +5.1% | 10,200 |
| 2018/04/06 | 1,462 | 1,462 | 1,381 | 1,381 | -23 | -1.6% | 7,500 |
| 2018/04/05 | 1,349 | 1,530 | 1,349 | 1,404 | +64 | +4.8% | 32,800 |
| 2018/04/04 | 1,370 | 1,370 | 1,340 | 1,340 | +12 | +0.9% | 500 |
| 2018/04/03 | 1,332 | 1,339 | 1,328 | 1,328 | -23 | -1.7% | 1,900 |
| 2018/04/02 | 1,353 | 1,369 | 1,344 | 1,351 | -2 | -0.1% | 1,600 |
| 2018/03/30 | 1,356 | 1,389 | 1,351 | 1,353 | -11 | -0.8% | 5,600 |
| 2018/03/29 | 1,346 | 1,369 | 1,328 | 1,364 | +48 | +3.6% | 6,000 |
| 2018/03/28 | 1,315 | 1,385 | 1,311 | 1,316 | -9 | -0.7% | 8,300 |
| 2018/03/27 | 1,340 | 1,356 | 1,325 | 1,325 | +10 | +0.8% | 2,800 |
| 2018/03/26 | 1,300 | 1,320 | 1,299 | 1,315 | -7 | -0.5% | 5,600 |
| 2018/03/23 | 1,397 | 1,397 | 1,310 | 1,322 | -75 | -5.4% | 12,400 |
| 2018/03/22 | 1,374 | 1,416 | 1,374 | 1,397 | +35 | +2.6% | 6,600 |
| 2018/03/20 | 1,351 | 1,383 | 1,348 | 1,362 | -19 | -1.4% | 4,600 |
| 2018/03/19 | 1,378 | 1,403 | 1,329 | 1,381 | -16 | -1.1% | 16,200 |
| 2018/03/16 | 1,449 | 1,449 | 1,393 | 1,397 | -54 | -3.7% | 19,600 |
| 2018/03/15 | 1,375 | 1,500 | 1,362 | 1,451 | +76 | +5.5% | 28,400 |
| 2018/03/14 | 1,392 | 1,408 | 1,370 | 1,375 | -30 | -2.1% | 14,600 |
| 2018/03/13 | 1,400 | 1,421 | 1,357 | 1,405 | -11 | -0.8% | 6,900 |
| 2018/03/12 | 1,383 | 1,422 | 1,381 | 1,416 | +17 | +1.2% | 5,500 |
| 2018/03/09 | 1,464 | 1,464 | 1,399 | 1,399 | -7 | -0.5% | 6,100 |
| 2018/03/08 | 1,430 | 1,451 | 1,391 | 1,406 | +4 | +0.3% | 7,100 |
| 2018/03/07 | 1,417 | 1,440 | 1,374 | 1,402 | -23 | -1.6% | 7,600 |
1701～
1750
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 | 8,600円 | +45.8% | - | 0.00% | - | 3.00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 | 130,000円 | +1.3% | +2.6% | 0.00% | 48.94倍 | 1.99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
