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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 1,144 | 1,171 | 1,120 | 1,154 | -9 | -0.8% | 34,700 |
| 2017/05/15 | 1,225 | 1,228 | 1,150 | 1,163 | -80 | -6.4% | 34,300 |
| 2017/05/12 | 1,252 | 1,267 | 1,228 | 1,243 | -24 | -1.9% | 15,600 |
| 2017/05/11 | 1,216 | 1,268 | 1,212 | 1,267 | +37 | +3% | 22,400 |
| 2017/05/10 | 1,273 | 1,273 | 1,225 | 1,230 | -32 | -2.5% | 20,300 |
| 2017/05/09 | 1,310 | 1,310 | 1,243 | 1,262 | -29 | -2.2% | 24,300 |
| 2017/05/08 | 1,295 | 1,305 | 1,275 | 1,291 | -41 | -3.1% | 38,900 |
| 2017/05/02 | 1,400 | 1,400 | 1,300 | 1,332 | -146 | -9.9% | 161,800 |
| 2017/05/01 | 1,352 | 1,478 | 1,352 | 1,478 | +126 | +9.3% | 44,400 |
| 2017/04/28 | 1,410 | 1,488 | 1,332 | 1,352 | -22 | -1.6% | 71,800 |
| 2017/04/27 | 1,337 | 1,582 | 1,319 | 1,374 | +92 | +7.2% | 381,500 |
| 2017/04/26 | 1,300 | 1,307 | 1,262 | 1,282 | -6 | -0.5% | 22,100 |
| 2017/04/25 | 1,239 | 1,288 | 1,206 | 1,288 | +79 | +6.5% | 11,200 |
| 2017/04/24 | 1,211 | 1,235 | 1,202 | 1,209 | +1 | +0.1% | 6,400 |
| 2017/04/21 | 1,279 | 1,279 | 1,207 | 1,208 | -60 | -4.7% | 10,100 |
| 2017/04/20 | 1,150 | 1,268 | 1,150 | 1,268 | +101 | +8.7% | 25,800 |
| 2017/04/19 | 1,180 | 1,192 | 1,163 | 1,167 | -13 | -1.1% | 5,800 |
| 2017/04/18 | 1,180 | 1,204 | 1,160 | 1,180 | ±0 | ±0% | 7,200 |
| 2017/04/17 | 1,102 | 1,194 | 1,102 | 1,180 | +52 | +4.6% | 16,100 |
| 2017/04/14 | 1,160 | 1,169 | 1,119 | 1,128 | -47 | -4% | 6,200 |
| 2017/04/13 | 1,150 | 1,176 | 1,105 | 1,175 | +52 | +4.6% | 11,500 |
| 2017/04/12 | 1,213 | 1,230 | 1,076 | 1,123 | -88 | -7.3% | 42,400 |
| 2017/04/11 | 1,249 | 1,249 | 1,201 | 1,211 | -10 | -0.8% | 7,100 |
| 2017/04/10 | 1,239 | 1,258 | 1,221 | 1,221 | -20 | -1.6% | 5,600 |
| 2017/04/07 | 1,260 | 1,260 | 1,202 | 1,241 | -13 | -1% | 14,300 |
| 2017/04/06 | 1,270 | 1,279 | 1,212 | 1,254 | -16 | -1.3% | 27,600 |
| 2017/04/05 | 1,274 | 1,279 | 1,201 | 1,270 | +86 | +7.3% | 42,400 |
| 2017/04/04 | 1,245 | 1,260 | 1,160 | 1,184 | -49 | -4% | 26,900 |
| 2017/04/03 | 1,231 | 1,247 | 1,229 | 1,233 | -1 | -0.1% | 4,300 |
| 2017/03/31 | 1,254 | 1,275 | 1,221 | 1,234 | -20 | -1.6% | 9,000 |
| 2017/03/30 | 1,310 | 1,312 | 1,196 | 1,254 | +4 | +0.3% | 32,600 |
| 2017/03/29 | 1,190 | 1,300 | 1,165 | 1,250 | +90 | +7.8% | 27,800 |
| 2017/03/28 | 1,170 | 1,179 | 1,142 | 1,160 | +4 | +0.3% | 5,600 |
| 2017/03/27 | 1,179 | 1,179 | 1,138 | 1,156 | +4 | +0.3% | 10,700 |
| 2017/03/24 | 1,185 | 1,185 | 1,149 | 1,152 | -34 | -2.9% | 4,900 |
| 2017/03/23 | 1,164 | 1,190 | 1,154 | 1,186 | +15 | +1.3% | 6,900 |
| 2017/03/22 | 1,130 | 1,200 | 1,130 | 1,171 | +1 | +0.1% | 4,400 |
| 2017/03/21 | 1,139 | 1,170 | 1,139 | 1,170 | +32 | +2.8% | 4,000 |
| 2017/03/17 | 1,163 | 1,171 | 1,138 | 1,138 | -16 | -1.4% | 3,800 |
| 2017/03/16 | 1,131 | 1,162 | 1,131 | 1,154 | +22 | +1.9% | 4,300 |
| 2017/03/15 | 1,176 | 1,176 | 1,116 | 1,132 | -44 | -3.7% | 12,300 |
| 2017/03/14 | 1,177 | 1,190 | 1,153 | 1,176 | -12 | -1% | 13,200 |
| 2017/03/13 | 1,200 | 1,210 | 1,170 | 1,188 | -12 | -1% | 11,100 |
| 2017/03/10 | 1,191 | 1,213 | 1,183 | 1,200 | +19 | +1.6% | 20,500 |
| 2017/03/09 | 1,190 | 1,227 | 1,180 | 1,181 | -17 | -1.4% | 23,800 |
| 2017/03/08 | 1,324 | 1,425 | 1,193 | 1,198 | +54 | +4.7% | 260,500 |
| 2017/03/07 | 1,134 | 1,150 | 1,130 | 1,144 | -2 | -0.2% | 4,800 |
| 2017/03/06 | 1,177 | 1,178 | 1,135 | 1,146 | -1 | -0.1% | 3,000 |
| 2017/03/03 | 1,139 | 1,174 | 1,138 | 1,147 | -13 | -1.1% | 2,100 |
| 2017/03/02 | 1,167 | 1,184 | 1,152 | 1,160 | -17 | -1.4% | 4,800 |
1951～
2000
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
