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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 1,393 | 1,425 | 1,391 | 1,425 | +77 | +5.7% | 10,500 |
| 2018/03/05 | 1,431 | 1,440 | 1,340 | 1,348 | -80 | -5.6% | 21,200 |
| 2018/03/02 | 1,460 | 1,460 | 1,424 | 1,428 | -62 | -4.2% | 24,500 |
| 2018/03/01 | 1,522 | 1,524 | 1,485 | 1,490 | -12 | -0.8% | 16,800 |
| 2018/02/28 | 1,510 | 1,533 | 1,430 | 1,502 | +14 | +0.9% | 31,900 |
| 2018/02/27 | 1,564 | 1,572 | 1,481 | 1,488 | -87 | -5.5% | 58,900 |
| 2018/02/26 | 1,650 | 1,655 | 1,569 | 1,575 | -170 | -9.7% | 116,100 |
| 2018/02/23 | 1,505 | 1,745 | 1,473 | 1,745 | +300 | +20.8% | 177,500 |
| 2018/02/22 | 1,547 | 1,547 | 1,413 | 1,445 | -103 | -6.7% | 43,100 |
| 2018/02/21 | 1,592 | 1,592 | 1,520 | 1,548 | -84 | -5.1% | 20,800 |
| 2018/02/20 | 1,656 | 1,660 | 1,620 | 1,632 | -45 | -2.7% | 12,200 |
| 2018/02/19 | 1,515 | 1,765 | 1,512 | 1,677 | +132 | +8.5% | 76,600 |
| 2018/02/16 | 1,369 | 1,589 | 1,366 | 1,545 | +216 | +16.3% | 70,500 |
| 2018/02/15 | 1,271 | 1,329 | 1,249 | 1,329 | +29 | +2.2% | 6,700 |
| 2018/02/14 | 1,317 | 1,320 | 1,228 | 1,300 | -47 | -3.5% | 12,900 |
| 2018/02/13 | 1,363 | 1,367 | 1,309 | 1,347 | -16 | -1.2% | 8,200 |
| 2018/02/09 | 1,310 | 1,369 | 1,302 | 1,363 | -67 | -4.7% | 11,800 |
| 2018/02/08 | 1,301 | 1,448 | 1,301 | 1,430 | +104 | +7.8% | 16,000 |
| 2018/02/07 | 1,351 | 1,394 | 1,315 | 1,326 | -5 | -0.4% | 5,500 |
| 2018/02/06 | 1,304 | 1,368 | 1,260 | 1,331 | -60 | -4.3% | 21,000 |
| 2018/02/05 | 1,380 | 1,391 | 1,337 | 1,391 | +2 | +0.1% | 4,500 |
| 2018/02/02 | 1,434 | 1,434 | 1,380 | 1,389 | -36 | -2.5% | 4,700 |
| 2018/02/01 | 1,400 | 1,425 | 1,371 | 1,425 | +25 | +1.8% | 3,100 |
| 2018/01/31 | 1,375 | 1,414 | 1,375 | 1,400 | +4 | +0.3% | 4,800 |
| 2018/01/30 | 1,383 | 1,402 | 1,383 | 1,396 | -15 | -1.1% | 4,300 |
| 2018/01/29 | 1,422 | 1,467 | 1,411 | 1,411 | +19 | +1.4% | 18,500 |
| 2018/01/26 | 1,399 | 1,400 | 1,385 | 1,392 | +6 | +0.4% | 4,700 |
| 2018/01/25 | 1,374 | 1,386 | 1,322 | 1,386 | +26 | +1.9% | 11,900 |
| 2018/01/24 | 1,330 | 1,370 | 1,328 | 1,360 | +28 | +2.1% | 24,000 |
| 2018/01/23 | 1,332 | 1,335 | 1,321 | 1,332 | -1 | -0.1% | 3,700 |
| 2018/01/22 | 1,329 | 1,335 | 1,321 | 1,333 | +14 | +1.1% | 8,000 |
| 2018/01/19 | 1,323 | 1,336 | 1,310 | 1,319 | -10 | -0.8% | 11,600 |
| 2018/01/18 | 1,327 | 1,349 | 1,310 | 1,329 | +4 | +0.3% | 13,200 |
| 2018/01/17 | 1,345 | 1,345 | 1,325 | 1,325 | -17 | -1.3% | 8,600 |
| 2018/01/16 | 1,346 | 1,348 | 1,342 | 1,342 | -9 | -0.7% | 2,100 |
| 2018/01/15 | 1,350 | 1,365 | 1,336 | 1,351 | -15 | -1.1% | 5,600 |
| 2018/01/12 | 1,370 | 1,371 | 1,362 | 1,366 | -15 | -1.1% | 3,100 |
| 2018/01/11 | 1,400 | 1,400 | 1,374 | 1,381 | -19 | -1.4% | 1,800 |
| 2018/01/10 | 1,456 | 1,456 | 1,400 | 1,400 | -26 | -1.8% | 6,600 |
| 2018/01/09 | 1,395 | 1,439 | 1,395 | 1,426 | +31 | +2.2% | 15,600 |
| 2018/01/05 | 1,382 | 1,395 | 1,375 | 1,395 | +13 | +0.9% | 4,300 |
| 2018/01/04 | 1,381 | 1,393 | 1,381 | 1,382 | +2 | +0.1% | 2,800 |
| 2017/12/29 | 1,348 | 1,394 | 1,348 | 1,380 | +26 | +1.9% | 5,100 |
| 2017/12/28 | 1,355 | 1,356 | 1,347 | 1,354 | +10 | +0.7% | 3,500 |
| 2017/12/27 | 1,330 | 1,356 | 1,312 | 1,344 | +44 | +3.4% | 3,800 |
| 2017/12/26 | 1,322 | 1,350 | 1,300 | 1,300 | -35 | -2.6% | 31,000 |
| 2017/12/25 | 1,361 | 1,361 | 1,315 | 1,335 | -30 | -2.2% | 23,700 |
| 2017/12/22 | 1,364 | 1,377 | 1,355 | 1,365 | -3 | -0.2% | 8,000 |
| 2017/12/21 | 1,375 | 1,395 | 1,360 | 1,368 | +17 | +1.3% | 9,800 |
| 2017/12/20 | 1,372 | 1,375 | 1,350 | 1,351 | -16 | -1.2% | 26,500 |
1751～
1800
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 | 130,100円 | +1.3% | +2.6% | 0.00% | 48.98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
