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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,704 | 1,713 | 1,676 | 1,677 | +6 | +0.4% | 21,500 |
| 2017/06/15 | 1,634 | 1,685 | 1,581 | 1,671 | +55 | +3.4% | 65,200 |
| 2017/06/14 | 1,680 | 1,764 | 1,571 | 1,616 | -64 | -3.8% | 56,900 |
| 2017/06/13 | 1,650 | 1,689 | 1,602 | 1,680 | -1 | -0.1% | 46,900 |
| 2017/06/12 | 1,891 | 1,900 | 1,681 | 1,681 | -170 | -9.2% | 90,700 |
| 2017/06/09 | 1,845 | 1,921 | 1,810 | 1,851 | +20 | +1.1% | 64,500 |
| 2017/06/08 | 1,900 | 2,012 | 1,803 | 1,831 | -84 | -4.4% | 174,000 |
| 2017/06/07 | 1,798 | 1,960 | 1,760 | 1,915 | +157 | +8.9% | 173,900 |
| 2017/06/06 | 1,730 | 1,780 | 1,638 | 1,758 | +88 | +5.3% | 52,900 |
| 2017/06/05 | 1,759 | 1,831 | 1,625 | 1,670 | -111 | -6.2% | 80,500 |
| 2017/06/02 | 1,705 | 1,860 | 1,667 | 1,781 | +212 | +13.5% | 239,700 |
| 2017/06/01 | 1,504 | 1,569 | 1,477 | 1,569 | +64 | +4.3% | 45,300 |
| 2017/05/31 | 1,400 | 1,505 | 1,387 | 1,505 | +86 | +6.1% | 55,100 |
| 2017/05/30 | 1,400 | 1,480 | 1,400 | 1,419 | -8 | -0.6% | 45,500 |
| 2017/05/29 | 1,301 | 1,550 | 1,301 | 1,427 | +129 | +9.9% | 177,000 |
| 2017/05/26 | 1,287 | 1,339 | 1,260 | 1,298 | +11 | +0.9% | 37,800 |
| 2017/05/25 | 1,246 | 1,295 | 1,222 | 1,287 | +37 | +3% | 22,100 |
| 2017/05/24 | 1,253 | 1,279 | 1,249 | 1,250 | +5 | +0.4% | 8,800 |
| 2017/05/23 | 1,195 | 1,287 | 1,195 | 1,245 | +52 | +4.4% | 27,600 |
| 2017/05/22 | 1,182 | 1,206 | 1,182 | 1,193 | +2 | +0.2% | 7,100 |
| 2017/05/19 | 1,217 | 1,227 | 1,186 | 1,191 | -21 | -1.7% | 15,000 |
| 2017/05/18 | 1,196 | 1,238 | 1,191 | 1,212 | -74 | -5.8% | 49,100 |
| 2017/05/17 | 1,150 | 1,369 | 1,136 | 1,286 | +132 | +11.4% | 182,200 |
| 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 |
2001～
2050
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
