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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 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 |
1901～
1950
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
