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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 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 |
1751～
1800
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
