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 |
|---|---|---|---|---|---|---|---|
| 2014/09/03 | 1,325 | 1,325 | 1,245 | 1,290 | -10 | -0.8% | 4,600 |
| 2014/09/02 | 1,270 | 1,300 | 1,270 | 1,300 | +35 | +2.8% | 2,000 |
| 2014/09/01 | 1,275 | 1,279 | 1,265 | 1,265 | +5 | +0.4% | 3,500 |
| 2014/08/29 | 1,270 | 1,271 | 1,260 | 1,260 | -27 | -2.1% | 1,800 |
| 2014/08/28 | 1,280 | 1,287 | 1,262 | 1,287 | +7 | +0.5% | 2,800 |
| 2014/08/27 | 1,260 | 1,280 | 1,250 | 1,280 | +13 | +1% | 3,000 |
| 2014/08/26 | 1,295 | 1,320 | 1,263 | 1,267 | -29 | -2.2% | 2,100 |
| 2014/08/25 | 1,291 | 1,301 | 1,270 | 1,296 | +6 | +0.5% | 2,000 |
| 2014/08/22 | 1,290 | 1,295 | 1,265 | 1,290 | +60 | +4.9% | 2,500 |
| 2014/08/21 | 1,275 | 1,300 | 1,230 | 1,230 | -45 | -3.5% | 2,300 |
| 2014/08/20 | 1,275 | 1,275 | 1,275 | 1,275 | +15 | +1.2% | 200 |
| 2014/08/19 | 1,285 | 1,285 | 1,240 | 1,260 | -25 | -1.9% | 2,800 |
| 2014/08/18 | 1,285 | 1,339 | 1,280 | 1,285 | +30 | +2.4% | 4,200 |
| 2014/08/15 | 1,230 | 1,255 | 1,206 | 1,255 | +35 | +2.9% | 3,000 |
| 2014/08/14 | 1,191 | 1,224 | 1,191 | 1,220 | +30 | +2.5% | 400 |
| 2014/08/13 | 1,200 | 1,211 | 1,180 | 1,190 | -36 | -2.9% | 3,400 |
| 2014/08/12 | 1,249 | 1,278 | 1,226 | 1,226 | -53 | -4.1% | 300 |
| 2014/08/11 | 1,192 | 1,279 | 1,192 | 1,279 | +31 | +2.5% | 8,600 |
| 2014/08/08 | 1,240 | 1,278 | 1,148 | 1,248 | -52 | -4% | 9,000 |
| 2014/08/07 | 1,280 | 1,330 | 1,250 | 1,300 | +28 | +2.2% | 2,800 |
| 2014/08/06 | 1,285 | 1,290 | 1,250 | 1,272 | -68 | -5.1% | 4,000 |
| 2014/08/05 | 1,390 | 1,390 | 1,340 | 1,340 | -50 | -3.6% | 2,900 |
| 2014/08/04 | 1,360 | 1,400 | 1,360 | 1,390 | ±0 | ±0% | 2,600 |
| 2014/08/01 | 1,373 | 1,440 | 1,373 | 1,390 | -43 | -3% | 2,700 |
| 2014/07/31 | 1,422 | 1,440 | 1,408 | 1,433 | -17 | -1.2% | 3,300 |
| 2014/07/30 | 1,452 | 1,455 | 1,420 | 1,450 | -20 | -1.4% | 8,600 |
| 2014/07/29 | 1,522 | 1,550 | 1,465 | 1,470 | -80 | -5.2% | 6,200 |
| 2014/07/28 | 1,575 | 1,575 | 1,515 | 1,550 | -30 | -1.9% | 2,400 |
| 2014/07/25 | 1,533 | 1,580 | 1,528 | 1,580 | +7 | +0.4% | 6,700 |
| 2014/07/24 | 1,535 | 1,576 | 1,535 | 1,573 | +43 | +2.8% | 1,300 |
| 2014/07/23 | 1,563 | 1,565 | 1,530 | 1,530 | -13 | -0.8% | 2,700 |
| 2014/07/22 | 1,501 | 1,580 | 1,501 | 1,543 | +43 | +2.9% | 6,400 |
| 2014/07/18 | 1,400 | 1,580 | 1,400 | 1,500 | +59 | +4.1% | 11,300 |
| 2014/07/17 | 1,425 | 1,492 | 1,425 | 1,441 | +21 | +1.5% | 6,200 |
| 2014/07/16 | 1,441 | 1,441 | 1,407 | 1,420 | +9 | +0.6% | 4,400 |
| 2014/07/15 | 1,450 | 1,455 | 1,401 | 1,411 | -39 | -2.7% | 4,500 |
| 2014/07/14 | 1,342 | 1,450 | 1,342 | 1,450 | +108 | +8% | 4,300 |
| 2014/07/11 | 1,336 | 1,400 | 1,335 | 1,342 | -47 | -3.4% | 8,600 |
| 2014/07/10 | 1,431 | 1,484 | 1,356 | 1,389 | -41 | -2.9% | 7,900 |
| 2014/07/09 | 1,489 | 1,579 | 1,414 | 1,430 | -63 | -4.2% | 15,700 |
| 2014/07/08 | 1,640 | 1,699 | 1,425 | 1,493 | +93 | +6.6% | 64,600 |
| 2014/07/07 | 1,322 | 1,418 | 1,318 | 1,400 | +78 | +5.9% | 5,200 |
| 2014/07/04 | 1,356 | 1,359 | 1,321 | 1,322 | -6 | -0.5% | 3,400 |
| 2014/07/03 | 1,332 | 1,370 | 1,315 | 1,328 | -4 | -0.3% | 3,400 |
| 2014/07/02 | 1,360 | 1,380 | 1,300 | 1,332 | +2 | +0.2% | 8,500 |
| 2014/07/01 | 1,424 | 1,424 | 1,330 | 1,330 | -4 | -0.3% | 12,700 |
| 2014/06/30 | 1,309 | 1,450 | 1,302 | 1,334 | +43 | +3.3% | 25,000 |
| 2014/06/27 | 1,366 | 1,378 | 1,271 | 1,291 | -159 | -11% | 19,700 |
| 2014/06/26 | 1,640 | 1,739 | 1,450 | 1,450 | -40 | -2.7% | 80,100 |
| 2014/06/25 | 1,220 | 1,490 | 1,220 | 1,490 | +300 | +25.2% | 37,100 |
2651～
2700
件表示中 / 3982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 | 60,500円 | +5.9% | - | 0.50% | 135.04倍 | 2.85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 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| ジィ・シィ企 | 60,300円 | +5.3% | - | 0.00% | - | 4.69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 |
| ウィルスマート | 99,900円 | +134.4% | - | 0.00% | 36.70倍 | 3.59倍 |
|
ゼンリンＩＴ子会社から独立した交通専門のＳＩ・コンサル。空港などの運行表示装置に実績 |
| まぐまぐ | 51,500円 | +7.1% | +360.0% | 0.00% | 66.11倍 | 1.79倍 |
|
メルマガ配信サービス展開。メルマガ課金と運営メディアの広告収入が主。エアトリが親会社 |
市場注目の銘柄
チャート関連のコラム
