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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 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 |
1851～
1900
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
