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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 1,525 | 1,525 | 1,525 | 1,525 | -25 | -1.6% | 100 |
| 2010/11/30 | 1,531 | 1,550 | 1,527 | 1,550 | -40 | -2.5% | 300 |
| 2010/11/29 | 1,570 | 1,590 | 1,550 | 1,590 | -20 | -1.2% | 900 |
| 2010/11/26 | 1,610 | 1,610 | 1,610 | 1,610 | -40 | -2.4% | 200 |
| 2010/11/25 | 1,619 | 1,650 | 1,609 | 1,650 | +50 | +3.1% | 2,000 |
| 2010/11/24 | 1,600 | 1,600 | 1,600 | 1,600 | -33 | -2% | 600 |
| 2010/11/22 | 1,550 | 1,634 | 1,550 | 1,633 | - | - | 1,400 |
| 2010/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/18 | 1,470 | 1,491 | 1,470 | 1,491 | -19 | -1.3% | 200 |
| 2010/11/17 | 1,560 | 1,560 | 1,450 | 1,510 | - | - | 600 |
| 2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/15 | 1,600 | 1,600 | 1,600 | 1,600 | +10 | +0.6% | 600 |
| 2010/11/12 | 1,585 | 1,590 | 1,585 | 1,590 | +5 | +0.3% | 200 |
| 2010/11/11 | 1,585 | 1,585 | 1,585 | 1,585 | +85 | +5.7% | 300 |
| 2010/11/10 | 1,500 | 1,500 | 1,500 | 1,500 | -75 | -4.8% | 100 |
| 2010/11/09 | 1,575 | 1,575 | 1,575 | 1,575 | +25 | +1.6% | 200 |
| 2010/11/08 | 1,500 | 1,550 | 1,500 | 1,550 | +50 | +3.3% | 1,200 |
| 2010/11/05 | 1,500 | 1,535 | 1,500 | 1,500 | +6 | +0.4% | 1,100 |
| 2010/11/04 | 1,490 | 1,494 | 1,490 | 1,494 | +34 | +2.3% | 300 |
| 2010/11/02 | 1,460 | 1,460 | 1,460 | 1,460 | -30 | -2% | 1,200 |
| 2010/11/01 | 1,499 | 1,499 | 1,469 | 1,490 | ±0 | ±0% | 300 |
| 2010/10/29 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 100 |
| 2010/10/28 | 1,408 | 1,490 | 1,385 | 1,490 | +90 | +6.4% | 1,400 |
| 2010/10/27 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2010/10/26 | 1,422 | 1,427 | 1,378 | 1,400 | -80 | -5.4% | 1,800 |
| 2010/10/25 | 1,480 | 1,500 | 1,450 | 1,480 | - | - | 2,200 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 1,400 | 1,450 | 1,390 | 1,390 | -10 | -0.7% | 1,600 |
| 2010/10/20 | 1,410 | 1,410 | 1,400 | 1,400 | +30 | +2.2% | 200 |
| 2010/10/19 | 1,355 | 1,370 | 1,355 | 1,370 | +15 | +1.1% | 400 |
| 2010/10/18 | 1,320 | 1,400 | 1,320 | 1,355 | +55 | +4.2% | 3,500 |
| 2010/10/15 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 800 |
| 2010/10/14 | 1,322 | 1,322 | 1,320 | 1,320 | ±0 | ±0% | 800 |
| 2010/10/13 | 1,321 | 1,326 | 1,320 | 1,320 | - | - | 1,000 |
| 2010/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/08 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 100 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 1,370 | 1,370 | 1,370 | 1,370 | +29 | +2.2% | 100 |
| 2010/10/05 | 1,331 | 1,373 | 1,322 | 1,341 | - | - | 2,500 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 1,421 | 1,422 | 1,421 | 1,421 | -47 | -3.2% | 1,300 |
| 2010/09/30 | 1,468 | 1,468 | 1,468 | 1,468 | +18 | +1.2% | 200 |
| 2010/09/29 | 1,453 | 1,453 | 1,450 | 1,450 | +27 | +1.9% | 700 |
| 2010/09/28 | 1,510 | 1,510 | 1,421 | 1,423 | -77 | -5.1% | 1,000 |
| 2010/09/27 | 1,490 | 1,500 | 1,461 | 1,500 | +10 | +0.7% | 1,400 |
| 2010/09/24 | 1,540 | 1,540 | 1,490 | 1,490 | +17 | +1.2% | 800 |
| 2010/09/22 | 1,427 | 1,473 | 1,427 | 1,473 | +56 | +4% | 1,400 |
| 2010/09/21 | 1,430 | 1,430 | 1,410 | 1,417 | -3 | -0.2% | 1,800 |
| 2010/09/17 | 1,400 | 1,420 | 1,400 | 1,420 | - | - | 300 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
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
