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 |
|---|---|---|---|---|---|---|---|
| 2009/09/04 | 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 |
| 2009/07/10 | 3,895 | 3,895 | 3,525 | 3,550 | -295 | -7.7% | 5,800 |
| 2009/07/09 | 3,920 | 3,925 | 3,755 | 3,845 | -85 | -2.2% | 8,800 |
| 2009/07/08 | 3,805 | 3,930 | 3,800 | 3,930 | +55 | +1.4% | 12,000 |
| 2009/07/07 | 4,075 | 4,095 | 3,875 | 3,875 | -150 | -3.7% | 18,000 |
| 2009/07/06 | 3,950 | 4,100 | 3,930 | 4,025 | +125 | +3.2% | 28,400 |
| 2009/07/03 | 3,900 | 3,900 | 3,805 | 3,900 | -85 | -2.1% | 3,400 |
| 2009/07/02 | 4,000 | 4,090 | 3,825 | 3,985 | +10 | +0.3% | 37,800 |
| 2009/07/01 | 3,750 | 4,200 | 3,750 | 3,975 | +265 | +7.1% | 63,400 |
| 2009/06/30 | 3,525 | 3,720 | 3,525 | 3,710 | +210 | +6% | 26,400 |
| 2009/06/29 | 3,395 | 3,555 | 3,350 | 3,500 | +135 | +4% | 23,600 |
| 2009/06/26 | 3,340 | 3,380 | 3,250 | 3,365 | +65 | +2% | 10,200 |
3901～
3950
件表示中 / 4007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% | 141.97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 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| ウィルスマート | 106,600円 | +134.4% | - | 0.00% | 39.16倍 | 5.96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 |
| 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 |
| ジィ・シィ企 | 58,300円 | +30.3% | - | 0.00% | 27.07倍 | 5.41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 |
市場注目の銘柄
チャート関連のコラム
