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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,002 | 1,002 | 1,000 | 1,001 | +9 | +0.9% | 500 |
| 2024/04/22 | 993 | 994 | 991 | 992 | -17 | -1.7% | 3,000 |
| 2024/04/19 | 1,039 | 1,056 | 956 | 1,009 | -30 | -2.9% | 14,800 |
| 2024/04/18 | 1,055 | 1,059 | 1,037 | 1,039 | -20 | -1.9% | 5,600 |
| 2024/04/17 | 1,030 | 1,079 | 1,030 | 1,059 | +29 | +2.8% | 5,800 |
| 2024/04/16 | 1,050 | 1,057 | 1,010 | 1,030 | -26 | -2.5% | 12,800 |
| 2024/04/15 | 1,064 | 1,069 | 1,050 | 1,056 | -14 | -1.3% | 4,700 |
| 2024/04/12 | 1,083 | 1,086 | 1,070 | 1,070 | -13 | -1.2% | 1,800 |
| 2024/04/11 | 1,083 | 1,085 | 1,083 | 1,083 | -6 | -0.6% | 1,500 |
| 2024/04/10 | 1,155 | 1,201 | 1,089 | 1,089 | -51 | -4.5% | 25,500 |
| 2024/04/09 | 1,062 | 1,140 | 1,062 | 1,140 | +76 | +7.1% | 17,100 |
| 2024/04/08 | 1,047 | 1,065 | 1,043 | 1,064 | +19 | +1.8% | 4,700 |
| 2024/04/05 | 1,062 | 1,072 | 1,041 | 1,045 | -25 | -2.3% | 7,800 |
| 2024/04/04 | 1,062 | 1,075 | 1,062 | 1,070 | -4 | -0.4% | 3,200 |
| 2024/04/03 | 1,066 | 1,075 | 1,043 | 1,074 | +6 | +0.6% | 6,600 |
| 2024/04/02 | 1,080 | 1,089 | 1,066 | 1,068 | -6 | -0.6% | 6,000 |
| 2024/04/01 | 1,092 | 1,092 | 1,071 | 1,074 | -4 | -0.4% | 3,700 |
| 2024/03/29 | 1,083 | 1,083 | 1,062 | 1,078 | +13 | +1.2% | 2,900 |
| 2024/03/28 | 1,086 | 1,108 | 1,060 | 1,065 | -36 | -3.3% | 9,000 |
| 2024/03/27 | 1,124 | 1,124 | 1,101 | 1,101 | -20 | -1.8% | 5,300 |
| 2024/03/26 | 1,184 | 1,184 | 1,060 | 1,121 | -33 | -2.9% | 41,800 |
| 2024/03/25 | 1,112 | 1,177 | 1,105 | 1,154 | +47 | +4.2% | 26,900 |
| 2024/03/22 | 1,132 | 1,165 | 1,093 | 1,107 | -22 | -1.9% | 10,000 |
| 2024/03/21 | 1,084 | 1,248 | 1,072 | 1,129 | +92 | +8.9% | 93,300 |
| 2024/03/19 | 1,075 | 1,150 | 1,033 | 1,037 | -46 | -4.2% | 59,700 |
| 2024/03/18 | 1,053 | 1,136 | 1,053 | 1,083 | +11 | +1% | 30,800 |
| 2024/03/15 | 1,132 | 1,132 | 1,072 | 1,072 | -58 | -5.1% | 12,300 |
| 2024/03/14 | 1,148 | 1,152 | 1,126 | 1,130 | -42 | -3.6% | 8,600 |
| 2024/03/13 | 1,175 | 1,242 | 1,143 | 1,172 | +16 | +1.4% | 22,000 |
| 2024/03/12 | 1,242 | 1,242 | 1,126 | 1,156 | -35 | -2.9% | 31,200 |
| 2024/03/11 | 1,131 | 1,380 | 1,055 | 1,191 | +90 | +8.2% | 116,000 |
| 2024/03/08 | 1,240 | 1,284 | 1,101 | 1,101 | -229 | -17.2% | 81,900 |
| 2024/03/07 | 1,274 | 1,485 | 1,274 | 1,330 | +83 | +6.7% | 203,500 |
| 2024/03/06 | 1,127 | 1,405 | 1,120 | 1,247 | +142 | +12.9% | 222,500 |
| 2024/03/05 | 1,033 | 1,150 | 1,026 | 1,105 | +102 | +10.2% | 89,200 |
| 2024/03/04 | 1,004 | 1,047 | 987 | 1,003 | -2 | -0.2% | 24,500 |
| 2024/03/01 | 981 | 1,051 | 981 | 1,005 | +14 | +1.4% | 37,700 |
| 2024/02/29 | 1,010 | 1,019 | 991 | 991 | -11 | -1.1% | 20,900 |
| 2024/02/28 | 1,012 | 1,137 | 998 | 1,002 | -10 | -1% | 105,900 |
| 2024/02/27 | 1,049 | 1,125 | 990 | 1,012 | +17 | +1.7% | 108,000 |
| 2024/02/26 | 998 | 1,024 | 976 | 995 | -18 | -1.8% | 27,100 |
| 2024/02/22 | 1,010 | 1,024 | 980 | 1,013 | +3 | +0.3% | 37,100 |
| 2024/02/21 | 1,017 | 1,031 | 1,004 | 1,010 | -2 | -0.2% | 35,000 |
| 2024/02/20 | 1,098 | 1,098 | 1,011 | 1,012 | -80 | -7.3% | 75,500 |
| 2024/02/19 | 1,046 | 1,104 | 1,029 | 1,092 | +47 | +4.5% | 41,400 |
| 2024/02/16 | 1,115 | 1,221 | 1,005 | 1,045 | -130 | -11.1% | 202,000 |
| 2024/02/15 | 1,400 | 1,575 | 1,112 | 1,175 | -237 | -16.8% | 947,700 |
| 2024/02/14 | 1,052 | 1,412 | 991 | 1,412 | +300 | +27% | 410,700 |
| 2024/02/13 | 966 | 1,112 | 966 | 1,112 | +150 | +15.6% | 32,300 |
| 2024/02/09 | 1,023 | 1,027 | 962 | 962 | -73 | -7.1% | 14,200 |
251～
300
件表示中 / 3935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 | 55,600円 | +14.9% | - | 0.54% | 170.55倍 | 2.32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 |
| ジィ・シィ企 | 55,700円 | +9.6% | -18.2% | 0.00% | 41.08倍 | 4.34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 |
| テクノマセマティ | 53,200円 | +39.5% | - | 0.00% | 81.10倍 | 0.73倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に９月・３月集中 |
| アルファクスＦＳ | 33,900円 | +20.6% | +62.5% | 0.00% | 11.10倍 | 17.99倍 |
|
外食向けＡＳＰサービス展開。ＰＯＳ、注文装置などのシステム機器も。大手チェーンが主顧客 |
| ＧｒｅｅｎＢｅｅ | 55,700円 | +19.1% | +25.0% | 0.00% | 16.94倍 | 1.09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
