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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 2010/06/03 | 1,891 | 1,910 | 1,875 | 1,900 | +30 | +1.6% | 1,300 |
| 2010/06/02 | 1,950 | 1,950 | 1,870 | 1,870 | -105 | -5.3% | 2,700 |
| 2010/06/01 | 2,010 | 2,060 | 1,935 | 1,975 | -15 | -0.8% | 2,300 |
| 2010/05/31 | 2,000 | 2,040 | 1,950 | 1,990 | -10 | -0.5% | 5,700 |
| 2010/05/28 | 1,970 | 2,000 | 1,955 | 2,000 | +37 | +1.9% | 900 |
| 2010/05/27 | 1,910 | 1,963 | 1,881 | 1,963 | +102 | +5.5% | 1,200 |
| 2010/05/26 | 1,881 | 1,900 | 1,821 | 1,861 | +60 | +3.3% | 3,000 |
| 2010/05/25 | 1,899 | 1,930 | 1,780 | 1,801 | -49 | -2.6% | 2,500 |
| 2010/05/24 | 1,871 | 1,875 | 1,831 | 1,850 | +22 | +1.2% | 2,200 |
| 2010/05/21 | 1,790 | 1,830 | 1,730 | 1,828 | -57 | -3% | 3,900 |
| 2010/05/20 | 1,912 | 1,912 | 1,860 | 1,885 | -65 | -3.3% | 3,600 |
| 2010/05/19 | 1,883 | 1,950 | 1,870 | 1,950 | +99 | +5.3% | 13,800 |
| 2010/05/18 | 1,900 | 1,950 | 1,831 | 1,851 | -49 | -2.6% | 15,200 |
| 2010/05/17 | 2,070 | 2,070 | 1,900 | 1,900 | -192 | -9.2% | 10,300 |
| 2010/05/14 | 2,133 | 2,133 | 2,012 | 2,092 | -48 | -2.2% | 2,700 |
| 2010/05/13 | 2,120 | 2,220 | 2,120 | 2,140 | +40 | +1.9% | 1,200 |
| 2010/05/12 | 2,050 | 2,100 | 2,010 | 2,100 | ±0 | ±0% | 4,800 |
3651～
3700
件表示中 / 3968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 | 57,300円 | +5.9% | - | 0.52% | 127.90倍 | 2.70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 |
| ＩＧＳ | 32,100円 | +37.9% | - | 0.00% | 24.12倍 | 2.13倍 |
|
企業、学校などに向け教育支援、人材開発ツールをクラウド提供。育成から評価の一貫サービス |
| あさかわ | - | +16.8% | +17.2% | - | - | - |
|
- |
| テクノマセマティ | 54,400円 | +70.7% | - | 0.00% | 1394.87倍 | 0.80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 |
| ビーマップ | 39,100円 | +27.2% | - | 0.00% | 45.57倍 | 3.62倍 |
|
鉄道など交通関連、位置情報、画像配信事業展開。無線ＬＡＮ設置も。不採算事業の整理進める |
市場注目の銘柄
チャート関連のコラム
