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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 2017/03/01 | 1,140 | 1,179 | 1,127 | 1,177 | +49 | +4.3% | 5,800 |
| 2017/02/28 | 1,197 | 1,200 | 1,114 | 1,128 | -74 | -6.2% | 26,900 |
| 2017/02/27 | 1,195 | 1,209 | 1,192 | 1,202 | -1 | -0.1% | 4,400 |
| 2017/02/24 | 1,229 | 1,238 | 1,194 | 1,203 | +4 | +0.3% | 5,300 |
| 2017/02/23 | 1,210 | 1,210 | 1,180 | 1,199 | -2 | -0.2% | 4,400 |
| 2017/02/22 | 1,202 | 1,229 | 1,181 | 1,201 | +1 | +0.1% | 9,500 |
| 2017/02/21 | 1,215 | 1,225 | 1,200 | 1,200 | -12 | -1% | 9,700 |
| 2017/02/20 | 1,207 | 1,225 | 1,202 | 1,212 | +5 | +0.4% | 5,400 |
| 2017/02/17 | 1,172 | 1,230 | 1,172 | 1,207 | +27 | +2.3% | 10,900 |
| 2017/02/16 | 1,207 | 1,225 | 1,179 | 1,180 | -22 | -1.8% | 11,200 |
| 2017/02/15 | 1,202 | 1,218 | 1,202 | 1,202 | -7 | -0.6% | 4,600 |
| 2017/02/14 | 1,212 | 1,229 | 1,200 | 1,209 | -11 | -0.9% | 11,000 |
| 2017/02/13 | 1,250 | 1,255 | 1,205 | 1,220 | -4 | -0.3% | 15,000 |
| 2017/02/10 | 1,183 | 1,233 | 1,175 | 1,224 | +66 | +5.7% | 33,800 |
| 2017/02/09 | 1,230 | 1,230 | 1,158 | 1,158 | -55 | -4.5% | 16,600 |
| 2017/02/08 | 1,121 | 1,229 | 1,090 | 1,213 | +73 | +6.4% | 44,800 |
| 2017/02/07 | 1,095 | 1,140 | 1,095 | 1,140 | +46 | +4.2% | 23,400 |
| 2017/02/06 | 1,082 | 1,094 | 1,062 | 1,094 | +39 | +3.7% | 9,400 |
| 2017/02/03 | 1,086 | 1,097 | 1,051 | 1,055 | -31 | -2.9% | 18,000 |
| 2017/02/02 | 1,110 | 1,160 | 1,086 | 1,086 | -29 | -2.6% | 24,200 |
| 2017/02/01 | 1,095 | 1,115 | 1,063 | 1,115 | +20 | +1.8% | 19,100 |
| 2017/01/31 | 1,084 | 1,105 | 1,080 | 1,095 | -15 | -1.4% | 21,200 |
| 2017/01/30 | 1,125 | 1,133 | 1,092 | 1,110 | -1 | -0.1% | 29,100 |
| 2017/01/27 | 1,220 | 1,220 | 1,096 | 1,111 | -111 | -9.1% | 73,400 |
| 2017/01/26 | 1,270 | 1,279 | 1,188 | 1,222 | -58 | -4.5% | 48,200 |
| 2017/01/25 | 1,381 | 1,411 | 1,207 | 1,280 | -31 | -2.4% | 269,800 |
| 2017/01/24 | 1,020 | 1,311 | 999 | 1,311 | +300 | +29.7% | 303,900 |
2051～
2100
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
