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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/11 | 2,390 | 2,400 | 2,100 | 2,100 | -150 | -6.7% | 4,200 |
| 2010/05/10 | 2,200 | 2,345 | 2,200 | 2,250 | +30 | +1.4% | 4,500 |
| 2010/05/07 | 2,190 | 2,289 | 2,150 | 2,220 | -170 | -7.1% | 10,300 |
| 2010/05/06 | 2,479 | 2,479 | 2,300 | 2,390 | -110 | -4.4% | 8,100 |
| 2010/04/30 | 2,631 | 2,631 | 2,402 | 2,500 | -330 | -11.7% | 19,900 |
| 2010/04/28 | 2,785 | 2,845 | 2,611 | 2,830 | -15 | -0.5% | 10,100 |
| 2010/04/27 | 2,875 | 2,875 | 2,801 | 2,845 | -30 | -1% | 3,900 |
| 2010/04/26 | 2,841 | 2,880 | 2,824 | 2,875 | +52 | +1.8% | 5,400 |
| 2010/04/23 | 2,850 | 2,890 | 2,795 | 2,823 | +8 | +0.3% | 7,400 |
| 2010/04/22 | 2,800 | 2,870 | 2,750 | 2,815 | +24 | +0.9% | 7,100 |
3701～
3750
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
