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 |
|---|---|---|---|---|---|---|---|
| 2012/01/18 | 1,282 | 1,310 | 1,282 | 1,310 | ±0 | ±0% | 200 |
| 2012/01/17 | 1,310 | 1,310 | 1,310 | 1,310 | -9 | -0.7% | 100 |
| 2012/01/16 | 1,300 | 1,319 | 1,300 | 1,319 | +19 | +1.5% | 300 |
| 2012/01/13 | 1,302 | 1,303 | 1,300 | 1,300 | - | - | 400 |
| 2012/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/06 | 1,330 | 1,330 | 1,330 | 1,330 | -1 | -0.1% | 500 |
| 2012/01/05 | 1,350 | 1,350 | 1,331 | 1,331 | -38 | -2.8% | 400 |
| 2012/01/04 | 1,369 | 1,369 | 1,369 | 1,369 | +15 | +1.1% | 600 |
| 2011/12/30 | 1,335 | 1,354 | 1,333 | 1,354 | -6 | -0.4% | 500 |
| 2011/12/29 | 1,324 | 1,360 | 1,323 | 1,360 | -7 | -0.5% | 600 |
| 2011/12/28 | 1,350 | 1,367 | 1,350 | 1,367 | +19 | +1.4% | 200 |
| 2011/12/27 | 1,349 | 1,349 | 1,348 | 1,348 | +8 | +0.6% | 400 |
| 2011/12/26 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 21,200 |
| 2011/12/22 | 1,360 | 1,360 | 1,327 | 1,340 | - | - | 1,300 |
| 2011/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/20 | 1,355 | 1,355 | 1,355 | 1,355 | +4 | +0.3% | 200 |
| 2011/12/19 | 1,352 | 1,352 | 1,351 | 1,351 | -49 | -3.5% | 400 |
| 2011/12/16 | 1,400 | 1,400 | 1,400 | 1,400 | +50 | +3.7% | 400 |
| 2011/12/15 | 1,357 | 1,357 | 1,350 | 1,350 | - | - | 800 |
| 2011/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/12 | 1,365 | 1,420 | 1,357 | 1,387 | +37 | +2.7% | 3,200 |
| 2011/12/09 | 1,350 | 1,350 | 1,341 | 1,350 | - | - | 1,000 |
| 2011/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/06 | 1,330 | 1,350 | 1,330 | 1,350 | -10 | -0.7% | 1,000 |
| 2011/12/05 | 1,350 | 1,360 | 1,350 | 1,360 | - | - | 300 |
| 2011/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/01 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 1,800 |
| 2011/11/30 | 1,350 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 500 |
| 2011/11/29 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2011/11/28 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 200 |
| 2011/11/25 | 1,369 | 1,369 | 1,359 | 1,360 | +10 | +0.7% | 500 |
| 2011/11/24 | 1,300 | 1,350 | 1,300 | 1,350 | +5 | +0.4% | 400 |
| 2011/11/22 | 1,345 | 1,345 | 1,345 | 1,345 | -50 | -3.6% | 200 |
| 2011/11/21 | 1,395 | 1,395 | 1,395 | 1,395 | - | - | 200 |
| 2011/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/14 | 1,395 | 1,395 | 1,395 | 1,395 | +45 | +3.3% | 100 |
| 2011/11/11 | 1,350 | 1,350 | 1,350 | 1,350 | -20 | -1.5% | 100 |
| 2011/11/10 | 1,375 | 1,375 | 1,350 | 1,370 | -30 | -2.1% | 1,100 |
| 2011/11/09 | 1,415 | 1,415 | 1,400 | 1,400 | +5 | +0.4% | 300 |
| 2011/11/08 | 1,421 | 1,421 | 1,395 | 1,395 | -29 | -2% | 300 |
| 2011/11/07 | 1,410 | 1,424 | 1,410 | 1,424 | +24 | +1.7% | 700 |
| 2011/11/04 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 500 |
| 2011/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
3301～
3350
件表示中 / 3983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 | 60,500円 | +5.3% | - | 0.00% | - | 4.71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 |
| まぐまぐ | 53,000円 | +7.1% | +360.0% | 0.00% | 68.04倍 | 1.84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 |
| あさかわ | - | +16.8% | +17.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
