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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,272 | 1,300 | 1,270 | 1,300 | +15 | +1.2% | 800 |
| 2010/08/12 | 1,330 | 1,330 | 1,265 | 1,285 | -70 | -5.2% | 3,400 |
| 2010/08/11 | 1,395 | 1,395 | 1,355 | 1,355 | -43 | -3.1% | 3,300 |
| 2010/08/10 | 1,415 | 1,430 | 1,398 | 1,398 | -52 | -3.6% | 3,600 |
| 2010/08/09 | 1,450 | 1,450 | 1,450 | 1,450 | +10 | +0.7% | 200 |
| 2010/08/06 | 1,410 | 1,440 | 1,410 | 1,440 | -30 | -2% | 1,300 |
| 2010/08/05 | 1,480 | 1,480 | 1,420 | 1,470 | -33 | -2.2% | 2,600 |
| 2010/08/04 | 1,552 | 1,552 | 1,503 | 1,503 | -86 | -5.4% | 2,400 |
| 2010/08/03 | 1,640 | 1,640 | 1,565 | 1,589 | -11 | -0.7% | 2,800 |
| 2010/08/02 | 1,651 | 1,651 | 1,585 | 1,600 | -11 | -0.7% | 2,900 |
| 2010/07/30 | 1,610 | 1,670 | 1,610 | 1,611 | +1 | +0.1% | 1,800 |
| 2010/07/29 | 1,660 | 1,720 | 1,600 | 1,610 | -20 | -1.2% | 4,800 |
| 2010/07/28 | 1,659 | 1,660 | 1,612 | 1,630 | -38 | -2.3% | 1,700 |
| 2010/07/27 | 1,668 | 1,668 | 1,668 | 1,668 | +40 | +2.5% | 100 |
| 2010/07/26 | 1,600 | 1,628 | 1,560 | 1,628 | +8 | +0.5% | 1,700 |
| 2010/07/23 | 1,585 | 1,630 | 1,585 | 1,620 | +77 | +5% | 1,000 |
| 2010/07/22 | 1,565 | 1,565 | 1,543 | 1,543 | -22 | -1.4% | 3,000 |
| 2010/07/21 | 1,599 | 1,600 | 1,540 | 1,565 | -45 | -2.8% | 2,300 |
| 2010/07/20 | 1,619 | 1,619 | 1,580 | 1,610 | -49 | -3% | 4,100 |
| 2010/07/16 | 1,682 | 1,682 | 1,659 | 1,659 | -24 | -1.4% | 1,800 |
| 2010/07/15 | 1,700 | 1,700 | 1,683 | 1,683 | -17 | -1% | 700 |
| 2010/07/14 | 1,670 | 1,700 | 1,670 | 1,700 | +34 | +2% | 600 |
| 2010/07/13 | 1,670 | 1,670 | 1,666 | 1,666 | -26 | -1.5% | 1,200 |
| 2010/07/12 | 1,700 | 1,730 | 1,686 | 1,692 | +2 | +0.1% | 1,400 |
| 2010/07/09 | 1,700 | 1,700 | 1,690 | 1,690 | -2 | -0.1% | 300 |
| 2010/07/08 | 1,703 | 1,715 | 1,692 | 1,692 | -7 | -0.4% | 1,900 |
| 2010/07/07 | 1,751 | 1,751 | 1,670 | 1,699 | -12 | -0.7% | 1,600 |
| 2010/07/06 | 1,713 | 1,713 | 1,683 | 1,711 | -9 | -0.5% | 2,800 |
| 2010/07/05 | 1,760 | 1,760 | 1,720 | 1,720 | ±0 | ±0% | 400 |
| 2010/07/02 | 1,685 | 1,720 | 1,685 | 1,720 | +35 | +2.1% | 400 |
| 2010/07/01 | 1,690 | 1,720 | 1,685 | 1,685 | -5 | -0.3% | 700 |
| 2010/06/30 | 1,700 | 1,729 | 1,660 | 1,690 | -95 | -5.3% | 4,000 |
| 2010/06/29 | 1,830 | 1,831 | 1,730 | 1,785 | -55 | -3% | 2,600 |
| 2010/06/28 | 1,937 | 1,940 | 1,840 | 1,840 | -97 | -5% | 1,200 |
| 2010/06/25 | 1,937 | 1,937 | 1,937 | 1,937 | +40 | +2.1% | 900 |
| 2010/06/24 | 1,898 | 1,898 | 1,879 | 1,897 | +16 | +0.9% | 700 |
| 2010/06/23 | 1,880 | 1,894 | 1,854 | 1,881 | +30 | +1.6% | 500 |
| 2010/06/22 | 1,870 | 1,870 | 1,851 | 1,851 | -59 | -3.1% | 2,100 |
| 2010/06/21 | 1,881 | 1,910 | 1,845 | 1,910 | +26 | +1.4% | 600 |
| 2010/06/18 | 1,840 | 1,920 | 1,840 | 1,884 | +29 | +1.6% | 4,900 |
| 2010/06/17 | 1,920 | 1,920 | 1,811 | 1,855 | -61 | -3.2% | 6,700 |
| 2010/06/16 | 1,962 | 1,970 | 1,835 | 1,916 | -34 | -1.7% | 8,700 |
| 2010/06/15 | 2,095 | 2,095 | 1,920 | 1,950 | -95 | -4.6% | 2,600 |
| 2010/06/14 | 1,952 | 2,045 | 1,952 | 2,045 | +125 | +6.5% | 1,900 |
| 2010/06/11 | 1,920 | 1,929 | 1,920 | 1,920 | +40 | +2.1% | 500 |
| 2010/06/10 | 1,887 | 1,899 | 1,851 | 1,880 | +19 | +1% | 1,900 |
| 2010/06/09 | 1,875 | 1,876 | 1,861 | 1,861 | +21 | +1.1% | 1,500 |
| 2010/06/08 | 1,822 | 1,875 | 1,822 | 1,840 | -36 | -1.9% | 2,300 |
| 2010/06/07 | 1,851 | 1,876 | 1,810 | 1,876 | -15 | -0.8% | 2,100 |
| 2010/06/04 | 1,980 | 2,000 | 1,891 | 1,891 | -9 | -0.5% | 1,300 |
3601～
3650
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
