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 |
|---|---|---|---|---|---|---|---|
| 2009/09/24 | 3,365 | 3,365 | 3,200 | 3,200 | -195 | -5.7% | 2,800 |
| 2009/09/18 | 3,460 | 3,460 | 3,360 | 3,395 | -25 | -0.7% | 1,200 |
| 2009/09/17 | 3,470 | 3,470 | 3,350 | 3,420 | -50 | -1.4% | 1,400 |
| 2009/09/16 | 3,500 | 3,500 | 3,400 | 3,470 | -15 | -0.4% | 1,000 |
| 2009/09/15 | 3,465 | 3,485 | 3,465 | 3,485 | +20 | +0.6% | 800 |
| 2009/09/14 | 3,465 | 3,465 | 3,465 | 3,465 | -85 | -2.4% | 400 |
| 2009/09/11 | 3,550 | 3,575 | 3,550 | 3,550 | ±0 | ±0% | 800 |
| 2009/09/10 | 3,580 | 3,580 | 3,550 | 3,550 | ±0 | ±0% | 1,400 |
| 2009/09/09 | 3,500 | 3,550 | 3,460 | 3,550 | +75 | +2.2% | 3,000 |
| 2009/09/08 | 3,475 | 3,520 | 3,400 | 3,475 | +175 | +5.3% | 5,800 |
| 2009/09/07 | 3,500 | 3,500 | 3,300 | 3,300 | -300 | -8.3% | 2,000 |
| 2009/09/04 | 3,605 | 3,605 | 3,560 | 3,600 | ±0 | ±0% | 5,600 |
| 2009/09/03 | 3,600 | 3,650 | 3,550 | 3,600 | ±0 | ±0% | 6,000 |
| 2009/09/02 | 3,600 | 3,600 | 3,555 | 3,600 | ±0 | ±0% | 3,400 |
| 2009/09/01 | 3,570 | 3,605 | 3,550 | 3,600 | +25 | +0.7% | 3,800 |
| 2009/08/31 | 3,485 | 3,575 | 3,480 | 3,575 | +195 | +5.8% | 8,400 |
| 2009/08/28 | 3,380 | 3,400 | 3,370 | 3,380 | -50 | -1.5% | 3,800 |
| 2009/08/27 | 3,475 | 3,480 | 3,430 | 3,430 | -170 | -4.7% | 1,800 |
| 2009/08/26 | 3,580 | 3,600 | 3,525 | 3,600 | +20 | +0.6% | 3,800 |
| 2009/08/25 | 3,605 | 3,625 | 3,550 | 3,580 | -60 | -1.6% | 4,600 |
| 2009/08/24 | 3,600 | 3,645 | 3,600 | 3,640 | +65 | +1.8% | 1,800 |
| 2009/08/21 | 3,615 | 3,615 | 3,575 | 3,575 | ±0 | ±0% | 3,800 |
| 2009/08/20 | 3,545 | 3,575 | 3,540 | 3,575 | +50 | +1.4% | 600 |
| 2009/08/19 | 3,600 | 3,600 | 3,525 | 3,525 | -75 | -2.1% | 3,200 |
| 2009/08/18 | 3,525 | 3,650 | 3,525 | 3,600 | +70 | +2% | 4,800 |
| 2009/08/17 | 3,655 | 3,655 | 3,530 | 3,530 | -225 | -6% | 20,200 |
| 2009/08/14 | 3,770 | 3,770 | 3,755 | 3,755 | -95 | -2.5% | 1,000 |
| 2009/08/13 | 3,655 | 3,850 | 3,655 | 3,850 | +250 | +6.9% | 8,600 |
| 2009/08/12 | 3,620 | 3,695 | 3,600 | 3,600 | -70 | -1.9% | 5,400 |
| 2009/08/11 | 3,600 | 3,695 | 3,550 | 3,670 | +60 | +1.7% | 12,800 |
| 2009/08/10 | 3,600 | 3,700 | 3,585 | 3,610 | +85 | +2.4% | 5,000 |
| 2009/08/07 | 3,600 | 3,700 | 3,525 | 3,525 | -65 | -1.8% | 8,800 |
| 2009/08/06 | 3,600 | 3,650 | 3,500 | 3,590 | ±0 | ±0% | 5,800 |
| 2009/08/05 | 3,660 | 3,680 | 3,500 | 3,590 | -110 | -3% | 9,400 |
| 2009/08/04 | 3,830 | 3,830 | 3,660 | 3,700 | -125 | -3.3% | 4,600 |
| 2009/08/03 | 3,600 | 3,825 | 3,600 | 3,825 | +240 | +6.7% | 7,000 |
| 2009/07/31 | 3,525 | 3,585 | 3,475 | 3,585 | +35 | +1% | 7,600 |
| 2009/07/30 | 3,550 | 3,650 | 3,510 | 3,550 | -35 | -1% | 2,600 |
| 2009/07/29 | 3,585 | 3,585 | 3,550 | 3,585 | +50 | +1.4% | 1,200 |
| 2009/07/28 | 3,700 | 3,700 | 3,535 | 3,535 | -115 | -3.2% | 12,800 |
| 2009/07/27 | 3,760 | 3,905 | 3,635 | 3,650 | +85 | +2.4% | 12,400 |
| 2009/07/24 | 3,650 | 3,655 | 3,460 | 3,565 | +65 | +1.9% | 5,800 |
| 2009/07/23 | 3,690 | 3,690 | 3,500 | 3,500 | -140 | -3.8% | 5,200 |
| 2009/07/22 | 3,550 | 3,670 | 3,500 | 3,640 | +40 | +1.1% | 6,800 |
| 2009/07/21 | 3,500 | 3,600 | 3,500 | 3,600 | +65 | +1.8% | 4,200 |
| 2009/07/17 | 3,510 | 3,535 | 3,455 | 3,535 | +30 | +0.9% | 2,800 |
| 2009/07/16 | 3,625 | 3,625 | 3,480 | 3,505 | +30 | +0.9% | 1,800 |
| 2009/07/15 | 3,310 | 3,600 | 3,310 | 3,475 | +165 | +5% | 8,000 |
| 2009/07/14 | 3,200 | 3,450 | 3,200 | 3,310 | +260 | +8.5% | 11,400 |
| 2009/07/13 | 3,600 | 3,600 | 3,050 | 3,050 | -500 | -14.1% | 14,200 |
3851～
3900
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
