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 |
|---|---|---|---|---|---|---|---|
| 2011/11/01 | 1,395 | 1,418 | 1,395 | 1,418 | +18 | +1.3% | 300 |
| 2011/10/31 | 1,395 | 1,406 | 1,390 | 1,400 | +20 | +1.4% | 1,400 |
| 2011/10/28 | 1,380 | 1,397 | 1,380 | 1,380 | ±0 | ±0% | 1,100 |
| 2011/10/27 | 1,396 | 1,404 | 1,376 | 1,380 | ±0 | ±0% | 1,900 |
| 2011/10/26 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 300 |
| 2011/10/25 | 1,392 | 1,392 | 1,380 | 1,380 | ±0 | ±0% | 700 |
| 2011/10/24 | 1,379 | 1,380 | 1,379 | 1,380 | +4 | +0.3% | 200 |
| 2011/10/21 | 1,361 | 1,376 | 1,360 | 1,376 | -4 | -0.3% | 700 |
| 2011/10/20 | 1,370 | 1,380 | 1,350 | 1,380 | - | - | 500 |
| 2011/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/18 | 1,384 | 1,400 | 1,384 | 1,400 | -10 | -0.7% | 300 |
| 2011/10/17 | 1,425 | 1,425 | 1,410 | 1,410 | ±0 | ±0% | 1,000 |
| 2011/10/14 | 1,380 | 1,474 | 1,360 | 1,410 | +40 | +2.9% | 5,800 |
| 2011/10/13 | 1,380 | 1,380 | 1,370 | 1,370 | -10 | -0.7% | 1,100 |
| 2011/10/12 | 1,389 | 1,389 | 1,380 | 1,380 | -10 | -0.7% | 900 |
| 2011/10/11 | 1,391 | 1,418 | 1,390 | 1,390 | -11 | -0.8% | 2,000 |
| 2011/10/07 | 1,430 | 1,430 | 1,401 | 1,401 | +1 | +0.1% | 600 |
| 2011/10/06 | 1,410 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 600 |
| 2011/10/05 | 1,469 | 1,469 | 1,389 | 1,400 | -70 | -4.8% | 12,800 |
| 2011/10/04 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
| 2011/10/03 | 1,470 | 1,470 | 1,470 | 1,470 | +21 | +1.4% | 100 |
| 2011/09/30 | 1,420 | 1,449 | 1,401 | 1,449 | -1 | -0.1% | 1,400 |
| 2011/09/29 | 1,438 | 1,450 | 1,438 | 1,450 | +12 | +0.8% | 200 |
| 2011/09/28 | 1,445 | 1,449 | 1,390 | 1,438 | +8 | +0.6% | 1,200 |
| 2011/09/27 | 1,420 | 1,450 | 1,331 | 1,430 | -90 | -5.9% | 55,900 |
| 2011/09/26 | 1,610 | 1,610 | 1,520 | 1,520 | -90 | -5.6% | 300 |
| 2011/09/22 | 1,610 | 1,610 | 1,610 | 1,610 | +10 | +0.6% | 400 |
| 2011/09/21 | 1,570 | 1,600 | 1,561 | 1,600 | ±0 | ±0% | 400 |
| 2011/09/20 | 1,562 | 1,600 | 1,562 | 1,600 | +20 | +1.3% | 300 |
| 2011/09/16 | 1,580 | 1,580 | 1,580 | 1,580 | +18 | +1.2% | 100 |
| 2011/09/15 | 1,592 | 1,632 | 1,562 | 1,562 | - | - | 600 |
| 2011/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/13 | 1,632 | 1,632 | 1,632 | 1,632 | - | - | 200 |
| 2011/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/09 | 1,637 | 1,637 | 1,637 | 1,637 | - | - | 100 |
| 2011/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/07 | 1,639 | 1,640 | 1,639 | 1,640 | +1 | +0.1% | 500 |
| 2011/09/06 | 1,639 | 1,639 | 1,639 | 1,639 | +19 | +1.2% | 100 |
| 2011/09/05 | 1,599 | 1,620 | 1,559 | 1,620 | +21 | +1.3% | 7,400 |
| 2011/09/02 | 1,599 | 1,599 | 1,599 | 1,599 | -1 | -0.1% | 5,000 |
| 2011/09/01 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 100 |
| 2011/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/29 | 1,600 | 1,600 | 1,600 | 1,600 | +40 | +2.6% | 100 |
| 2011/08/26 | 1,560 | 1,560 | 1,560 | 1,560 | +50 | +3.3% | 500 |
| 2011/08/25 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 500 |
| 2011/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/23 | 1,590 | 1,590 | 1,590 | 1,590 | - | - | 100 |
| 2011/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/19 | 1,550 | 1,550 | 1,550 | 1,550 | -39 | -2.5% | 500 |
3351～
3400
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
