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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 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 |
1801～
1850
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
