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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 1,795 | 1,819 | 1,711 | 1,819 | +17 | +0.9% | 2,100 |
| 2011/07/12 | 1,790 | 1,802 | 1,790 | 1,802 | +32 | +1.8% | 700 |
| 2011/07/11 | 1,790 | 1,790 | 1,770 | 1,770 | -15 | -0.8% | 500 |
| 2011/07/08 | 1,810 | 1,810 | 1,781 | 1,785 | +15 | +0.8% | 1,000 |
| 2011/07/07 | 1,800 | 1,800 | 1,760 | 1,770 | -30 | -1.7% | 2,400 |
| 2011/07/06 | 1,820 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 400 |
| 2011/07/05 | 1,820 | 1,820 | 1,780 | 1,820 | ±0 | ±0% | 700 |
| 2011/07/04 | 1,770 | 1,820 | 1,770 | 1,820 | +60 | +3.4% | 3,000 |
| 2011/07/01 | 1,750 | 1,760 | 1,750 | 1,760 | -10 | -0.6% | 400 |
| 2011/06/30 | 1,711 | 1,770 | 1,711 | 1,770 | +60 | +3.5% | 2,400 |
| 2011/06/29 | 1,750 | 1,750 | 1,710 | 1,710 | -30 | -1.7% | 500 |
| 2011/06/28 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 300 |
| 2011/06/27 | 1,730 | 1,750 | 1,723 | 1,740 | +40 | +2.4% | 3,300 |
| 2011/06/24 | 1,736 | 1,750 | 1,700 | 1,700 | +4 | +0.2% | 12,900 |
| 2011/06/23 | 1,701 | 1,702 | 1,696 | 1,696 | -9 | -0.5% | 900 |
| 2011/06/22 | 1,690 | 1,720 | 1,690 | 1,705 | - | - | 4,000 |
| 2011/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/20 | 1,681 | 1,688 | 1,681 | 1,688 | +8 | +0.5% | 1,900 |
| 2011/06/17 | 1,682 | 1,682 | 1,673 | 1,680 | -2 | -0.1% | 500 |
| 2011/06/16 | 1,700 | 1,700 | 1,681 | 1,682 | -18 | -1.1% | 1,800 |
| 2011/06/15 | 1,689 | 1,715 | 1,689 | 1,700 | +11 | +0.7% | 2,100 |
| 2011/06/14 | 1,681 | 1,689 | 1,640 | 1,689 | +8 | +0.5% | 1,900 |
| 2011/06/13 | 1,680 | 1,682 | 1,680 | 1,681 | -30 | -1.8% | 1,400 |
| 2011/06/10 | 1,681 | 1,791 | 1,681 | 1,711 | +30 | +1.8% | 32,100 |
| 2011/06/09 | 1,685 | 1,685 | 1,681 | 1,681 | -4 | -0.2% | 1,600 |
| 2011/06/08 | 1,712 | 1,712 | 1,685 | 1,685 | -27 | -1.6% | 200 |
| 2011/06/07 | 1,680 | 1,712 | 1,680 | 1,712 | +24 | +1.4% | 300 |
| 2011/06/06 | 1,710 | 1,710 | 1,671 | 1,688 | -22 | -1.3% | 800 |
| 2011/06/03 | 1,710 | 1,710 | 1,710 | 1,710 | -2 | -0.1% | 1,200 |
| 2011/06/02 | 1,701 | 1,720 | 1,690 | 1,712 | -11 | -0.6% | 1,600 |
| 2011/06/01 | 1,722 | 1,749 | 1,720 | 1,723 | -22 | -1.3% | 1,500 |
| 2011/05/31 | 1,750 | 1,751 | 1,724 | 1,745 | -25 | -1.4% | 1,800 |
| 2011/05/30 | 1,774 | 1,800 | 1,760 | 1,770 | -10 | -0.6% | 9,100 |
| 2011/05/27 | 1,636 | 1,780 | 1,636 | 1,780 | +148 | +9.1% | 8,800 |
| 2011/05/26 | 1,666 | 1,666 | 1,632 | 1,632 | -38 | -2.3% | 3,200 |
| 2011/05/25 | 1,700 | 1,700 | 1,670 | 1,670 | -25 | -1.5% | 500 |
| 2011/05/24 | 1,696 | 1,696 | 1,688 | 1,695 | -5 | -0.3% | 400 |
| 2011/05/23 | 1,700 | 1,700 | 1,700 | 1,700 | -2 | -0.1% | 100 |
| 2011/05/20 | 1,700 | 1,702 | 1,700 | 1,702 | +32 | +1.9% | 500 |
| 2011/05/19 | 1,700 | 1,700 | 1,660 | 1,670 | -30 | -1.8% | 500 |
| 2011/05/18 | 1,699 | 1,700 | 1,680 | 1,700 | +50 | +3% | 1,000 |
| 2011/05/17 | 1,661 | 1,661 | 1,645 | 1,650 | -11 | -0.7% | 3,800 |
| 2011/05/16 | 1,661 | 1,661 | 1,653 | 1,661 | -10 | -0.6% | 2,000 |
| 2011/05/13 | 1,722 | 1,722 | 1,671 | 1,671 | -79 | -4.5% | 3,500 |
| 2011/05/12 | 1,687 | 1,770 | 1,687 | 1,750 | +60 | +3.6% | 3,300 |
| 2011/05/11 | 1,688 | 1,690 | 1,688 | 1,690 | +2 | +0.1% | 3,400 |
| 2011/05/10 | 1,691 | 1,691 | 1,650 | 1,688 | -3 | -0.2% | 1,500 |
| 2011/05/09 | 1,701 | 1,701 | 1,691 | 1,691 | -9 | -0.5% | 800 |
| 2011/05/06 | 1,702 | 1,702 | 1,700 | 1,700 | -30 | -1.7% | 1,100 |
| 2011/05/02 | 1,710 | 1,755 | 1,699 | 1,730 | +30 | +1.8% | 5,800 |
3451～
3500
件表示中 / 4008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 | 63,600円 | +5.9% | - | 0.47% | 141.96倍 | 3.00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 | 55,600円 | -5.7% | - | 0.00% | - | 2.39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 |
| ウィルスマート | 107,500円 | +134.4% | - | 0.00% | 39.49倍 | 6.01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 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| ジオロケ | 94,900円 | +6.6% | - | 1.05% | - | 2.51倍 |
|
ＩＰアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
市場注目の銘柄
チャート関連のコラム
