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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 1,370 | 1,371 | 1,370 | 1,370 | -10 | -0.7% | 1,400 |
| 2010/09/14 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 1,800 |
| 2010/09/13 | 1,399 | 1,401 | 1,399 | 1,400 | +50 | +3.7% | 2,000 |
| 2010/09/10 | 1,450 | 1,450 | 1,350 | 1,350 | -100 | -6.9% | 1,900 |
| 2010/09/09 | 1,398 | 1,450 | 1,398 | 1,450 | +70 | +5.1% | 1,900 |
| 2010/09/08 | 1,345 | 1,380 | 1,345 | 1,380 | +42 | +3.1% | 900 |
| 2010/09/07 | 1,331 | 1,338 | 1,331 | 1,338 | +34 | +2.6% | 200 |
| 2010/09/06 | 1,300 | 1,360 | 1,300 | 1,304 | +24 | +1.9% | 2,500 |
| 2010/09/03 | 1,225 | 1,280 | 1,223 | 1,280 | - | - | 2,000 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 1,228 | 1,255 | 1,228 | 1,255 | +27 | +2.2% | 600 |
| 2010/08/31 | 1,242 | 1,242 | 1,228 | 1,228 | -32 | -2.5% | 500 |
| 2010/08/30 | 1,280 | 1,300 | 1,260 | 1,260 | ±0 | ±0% | 1,600 |
| 2010/08/27 | 1,240 | 1,260 | 1,240 | 1,260 | ±0 | ±0% | 200 |
| 2010/08/26 | 1,228 | 1,260 | 1,228 | 1,260 | +17 | +1.4% | 700 |
| 2010/08/25 | 1,240 | 1,243 | 1,210 | 1,243 | +22 | +1.8% | 700 |
| 2010/08/24 | 1,285 | 1,285 | 1,221 | 1,221 | -79 | -6.1% | 1,600 |
| 2010/08/23 | 1,250 | 1,300 | 1,250 | 1,300 | +50 | +4% | 1,200 |
| 2010/08/20 | 1,250 | 1,260 | 1,250 | 1,250 | -10 | -0.8% | 800 |
| 2010/08/19 | 1,230 | 1,260 | 1,222 | 1,260 | +19 | +1.5% | 1,800 |
| 2010/08/18 | 1,245 | 1,250 | 1,240 | 1,241 | -9 | -0.7% | 800 |
| 2010/08/17 | 1,250 | 1,250 | 1,250 | 1,250 | -30 | -2.3% | 700 |
| 2010/08/16 | 1,290 | 1,290 | 1,213 | 1,280 | -20 | -1.5% | 2,000 |
| 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 |
3651～
3700
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
