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 |
|---|---|---|---|---|---|---|---|
| 2017/10/06 | 1,609 | 1,699 | 1,570 | 1,579 | +2 | +0.1% | 21,800 |
| 2017/10/05 | 1,507 | 1,597 | 1,507 | 1,577 | +72 | +4.8% | 31,400 |
| 2017/10/04 | 1,534 | 1,534 | 1,505 | 1,505 | -3 | -0.2% | 4,900 |
| 2017/10/03 | 1,559 | 1,565 | 1,508 | 1,508 | -45 | -2.9% | 11,600 |
| 2017/10/02 | 1,547 | 1,598 | 1,530 | 1,553 | +18 | +1.2% | 19,000 |
| 2017/09/29 | 1,584 | 1,584 | 1,505 | 1,535 | -50 | -3.2% | 11,600 |
| 2017/09/28 | 1,603 | 1,612 | 1,570 | 1,585 | -14 | -0.9% | 7,500 |
| 2017/09/27 | 1,562 | 1,600 | 1,541 | 1,599 | +19 | +1.2% | 8,400 |
| 2017/09/26 | 1,691 | 1,721 | 1,580 | 1,580 | -119 | -7% | 32,400 |
| 2017/09/25 | 1,632 | 1,722 | 1,610 | 1,699 | +77 | +4.7% | 23,100 |
| 2017/09/22 | 1,562 | 1,635 | 1,540 | 1,622 | +33 | +2.1% | 18,400 |
| 2017/09/21 | 1,510 | 1,628 | 1,500 | 1,589 | +85 | +5.7% | 26,700 |
| 2017/09/20 | 1,499 | 1,514 | 1,484 | 1,504 | -3 | -0.2% | 4,300 |
| 2017/09/19 | 1,482 | 1,518 | 1,482 | 1,507 | +51 | +3.5% | 5,500 |
| 2017/09/15 | 1,410 | 1,459 | 1,410 | 1,456 | +45 | +3.2% | 6,900 |
| 2017/09/14 | 1,480 | 1,482 | 1,405 | 1,411 | -71 | -4.8% | 20,000 |
| 2017/09/13 | 1,550 | 1,578 | 1,470 | 1,482 | -66 | -4.3% | 18,000 |
| 2017/09/12 | 1,482 | 1,566 | 1,482 | 1,548 | +66 | +4.5% | 7,100 |
| 2017/09/11 | 1,449 | 1,513 | 1,449 | 1,482 | +37 | +2.6% | 8,200 |
| 2017/09/08 | 1,426 | 1,453 | 1,426 | 1,445 | -11 | -0.8% | 9,700 |
| 2017/09/07 | 1,465 | 1,494 | 1,445 | 1,456 | -9 | -0.6% | 10,500 |
| 2017/09/06 | 1,385 | 1,472 | 1,385 | 1,465 | +20 | +1.4% | 36,300 |
| 2017/09/05 | 1,601 | 1,605 | 1,445 | 1,445 | -156 | -9.7% | 31,300 |
| 2017/09/04 | 1,644 | 1,644 | 1,540 | 1,601 | -47 | -2.9% | 16,500 |
| 2017/09/01 | 1,708 | 1,708 | 1,635 | 1,648 | -7 | -0.4% | 13,400 |
| 2017/08/31 | 1,644 | 1,711 | 1,641 | 1,655 | +11 | +0.7% | 13,500 |
| 2017/08/30 | 1,675 | 1,675 | 1,620 | 1,644 | -31 | -1.9% | 9,700 |
| 2017/08/29 | 1,655 | 1,678 | 1,655 | 1,675 | -18 | -1.1% | 4,800 |
| 2017/08/28 | 1,730 | 1,741 | 1,688 | 1,693 | -26 | -1.5% | 12,200 |
| 2017/08/25 | 1,769 | 1,769 | 1,702 | 1,719 | -13 | -0.8% | 11,800 |
| 2017/08/24 | 1,720 | 1,745 | 1,701 | 1,732 | +39 | +2.3% | 12,600 |
| 2017/08/23 | 1,697 | 1,701 | 1,669 | 1,693 | +36 | +2.2% | 5,400 |
| 2017/08/22 | 1,618 | 1,667 | 1,618 | 1,657 | +25 | +1.5% | 8,400 |
| 2017/08/21 | 1,705 | 1,705 | 1,610 | 1,632 | -20 | -1.2% | 6,800 |
| 2017/08/18 | 1,650 | 1,707 | 1,625 | 1,652 | -24 | -1.4% | 20,100 |
| 2017/08/17 | 1,711 | 1,711 | 1,662 | 1,676 | -31 | -1.8% | 13,700 |
| 2017/08/16 | 1,628 | 1,716 | 1,602 | 1,707 | +46 | +2.8% | 19,800 |
| 2017/08/15 | 1,576 | 1,695 | 1,576 | 1,661 | +71 | +4.5% | 22,000 |
| 2017/08/14 | 1,598 | 1,598 | 1,540 | 1,590 | -48 | -2.9% | 10,200 |
| 2017/08/10 | 1,638 | 1,660 | 1,613 | 1,638 | ±0 | ±0% | 15,600 |
| 2017/08/09 | 1,655 | 1,655 | 1,571 | 1,638 | -34 | -2% | 45,600 |
| 2017/08/08 | 1,710 | 1,789 | 1,667 | 1,672 | +2 | +0.1% | 62,000 |
| 2017/08/07 | 1,660 | 1,767 | 1,636 | 1,670 | -6 | -0.4% | 38,300 |
| 2017/08/04 | 1,661 | 1,707 | 1,660 | 1,676 | +9 | +0.5% | 17,600 |
| 2017/08/03 | 1,747 | 1,767 | 1,651 | 1,667 | -80 | -4.6% | 23,500 |
| 2017/08/02 | 1,692 | 1,797 | 1,691 | 1,747 | +54 | +3.2% | 39,400 |
| 2017/08/01 | 1,779 | 1,779 | 1,632 | 1,693 | -104 | -5.8% | 56,300 |
| 2017/07/31 | 1,845 | 1,848 | 1,774 | 1,797 | +32 | +1.8% | 29,400 |
| 2017/07/28 | 1,856 | 1,865 | 1,757 | 1,765 | -126 | -6.7% | 65,100 |
| 2017/07/27 | 1,921 | 1,959 | 1,824 | 1,891 | -42 | -2.2% | 51,500 |
1851～
1900
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
