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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 1,372 | 1,375 | 1,350 | 1,351 | -16 | -1.2% | 26,500 |
| 2017/12/19 | 1,389 | 1,400 | 1,361 | 1,367 | -22 | -1.6% | 15,200 |
| 2017/12/18 | 1,411 | 1,411 | 1,385 | 1,389 | -22 | -1.6% | 4,800 |
| 2017/12/15 | 1,436 | 1,436 | 1,391 | 1,411 | -25 | -1.7% | 16,400 |
| 2017/12/14 | 1,433 | 1,456 | 1,423 | 1,436 | +4 | +0.3% | 11,400 |
| 2017/12/13 | 1,433 | 1,476 | 1,423 | 1,432 | +1 | +0.1% | 7,400 |
| 2017/12/12 | 1,433 | 1,461 | 1,426 | 1,431 | -19 | -1.3% | 9,900 |
| 2017/12/11 | 1,487 | 1,487 | 1,441 | 1,450 | -7 | -0.5% | 9,700 |
| 2017/12/08 | 1,489 | 1,489 | 1,438 | 1,457 | -27 | -1.8% | 5,500 |
| 2017/12/07 | 1,471 | 1,492 | 1,463 | 1,484 | +39 | +2.7% | 5,300 |
| 2017/12/06 | 1,438 | 1,493 | 1,430 | 1,445 | +18 | +1.3% | 16,400 |
| 2017/12/05 | 1,445 | 1,445 | 1,410 | 1,427 | +8 | +0.6% | 6,900 |
| 2017/12/04 | 1,443 | 1,465 | 1,400 | 1,419 | -24 | -1.7% | 11,800 |
| 2017/12/01 | 1,452 | 1,462 | 1,431 | 1,443 | -11 | -0.8% | 6,000 |
| 2017/11/30 | 1,467 | 1,467 | 1,436 | 1,454 | -13 | -0.9% | 3,000 |
| 2017/11/29 | 1,480 | 1,502 | 1,451 | 1,467 | -15 | -1% | 3,800 |
| 2017/11/28 | 1,498 | 1,498 | 1,456 | 1,482 | -20 | -1.3% | 4,000 |
| 2017/11/27 | 1,504 | 1,511 | 1,490 | 1,502 | -24 | -1.6% | 7,400 |
| 2017/11/24 | 1,496 | 1,526 | 1,496 | 1,526 | +16 | +1.1% | 4,100 |
| 2017/11/22 | 1,500 | 1,534 | 1,492 | 1,510 | +10 | +0.7% | 13,400 |
| 2017/11/21 | 1,456 | 1,500 | 1,456 | 1,500 | +29 | +2% | 2,800 |
| 2017/11/20 | 1,449 | 1,495 | 1,449 | 1,471 | +26 | +1.8% | 5,500 |
| 2017/11/17 | 1,479 | 1,479 | 1,419 | 1,445 | -4 | -0.3% | 17,300 |
| 2017/11/16 | 1,403 | 1,482 | 1,403 | 1,449 | +46 | +3.3% | 9,300 |
| 2017/11/15 | 1,448 | 1,474 | 1,390 | 1,403 | -75 | -5.1% | 12,200 |
| 2017/11/14 | 1,498 | 1,510 | 1,457 | 1,478 | -67 | -4.3% | 8,800 |
| 2017/11/13 | 1,408 | 1,545 | 1,380 | 1,545 | +137 | +9.7% | 17,200 |
| 2017/11/10 | 1,390 | 1,408 | 1,354 | 1,408 | +19 | +1.4% | 6,700 |
| 2017/11/09 | 1,448 | 1,467 | 1,360 | 1,389 | -64 | -4.4% | 21,100 |
| 2017/11/08 | 1,467 | 1,469 | 1,440 | 1,453 | -7 | -0.5% | 11,700 |
| 2017/11/07 | 1,474 | 1,496 | 1,455 | 1,460 | ±0 | ±0% | 24,200 |
| 2017/11/06 | 1,481 | 1,486 | 1,459 | 1,460 | -33 | -2.2% | 8,800 |
| 2017/11/02 | 1,504 | 1,510 | 1,489 | 1,493 | -29 | -1.9% | 4,800 |
| 2017/11/01 | 1,538 | 1,538 | 1,513 | 1,522 | -14 | -0.9% | 6,100 |
| 2017/10/31 | 1,559 | 1,559 | 1,517 | 1,536 | -2 | -0.1% | 6,100 |
| 2017/10/30 | 1,510 | 1,561 | 1,506 | 1,538 | +28 | +1.9% | 10,700 |
| 2017/10/27 | 1,501 | 1,519 | 1,488 | 1,510 | +22 | +1.5% | 5,900 |
| 2017/10/26 | 1,522 | 1,569 | 1,475 | 1,488 | -6 | -0.4% | 13,500 |
| 2017/10/25 | 1,493 | 1,511 | 1,485 | 1,494 | +5 | +0.3% | 7,800 |
| 2017/10/24 | 1,476 | 1,490 | 1,476 | 1,489 | +14 | +0.9% | 2,800 |
| 2017/10/23 | 1,472 | 1,497 | 1,470 | 1,475 | +4 | +0.3% | 4,600 |
| 2017/10/20 | 1,500 | 1,500 | 1,471 | 1,471 | -16 | -1.1% | 3,200 |
| 2017/10/19 | 1,510 | 1,527 | 1,479 | 1,487 | -10 | -0.7% | 14,200 |
| 2017/10/18 | 1,517 | 1,517 | 1,485 | 1,497 | +10 | +0.7% | 5,500 |
| 2017/10/17 | 1,491 | 1,511 | 1,468 | 1,487 | +6 | +0.4% | 6,300 |
| 2017/10/16 | 1,560 | 1,560 | 1,469 | 1,481 | -39 | -2.6% | 12,200 |
| 2017/10/13 | 1,496 | 1,541 | 1,470 | 1,520 | +15 | +1% | 12,300 |
| 2017/10/12 | 1,480 | 1,514 | 1,450 | 1,505 | +55 | +3.8% | 12,300 |
| 2017/10/11 | 1,536 | 1,536 | 1,441 | 1,450 | -56 | -3.7% | 15,100 |
| 2017/10/10 | 1,566 | 1,578 | 1,480 | 1,506 | -73 | -4.6% | 18,300 |
1801～
1850
件表示中 / 3939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 | 57,000円 | +14.9% | - | 0.53% | 174.85倍 | 2.38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 |
| あさかわ | - | +17.5% | +22.7% | - | - | - |
|
- |
| ジィ・シィ企 | 56,800円 | +9.6% | -18.2% | 0.00% | 41.89倍 | 4.42倍 |
|
小売り軸にキャッシュレス決済システム開発から保守、運用まで提供。カスタマイズ力に強み |
| アクセルマーク | 8,800円 | +45.8% | - | 0.00% | - | 3.06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 |
市場注目の銘柄
チャート関連のコラム
