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 |
|---|---|---|---|---|---|---|---|
| 2009/07/10 | 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 |
| 2009/06/25 | 3,375 | 3,375 | 3,300 | 3,300 | -50 | -1.5% | 3,600 |
| 2009/06/24 | 3,275 | 3,380 | 3,265 | 3,350 | +125 | +3.9% | 15,400 |
| 2009/06/23 | 3,310 | 3,310 | 3,225 | 3,225 | -135 | -4% | 10,200 |
| 2009/06/22 | 3,350 | 3,440 | 3,200 | 3,360 | +35 | +1.1% | 12,800 |
| 2009/06/19 | 3,440 | 3,445 | 3,305 | 3,325 | +10 | +0.3% | 17,200 |
| 2009/06/18 | 3,240 | 3,350 | 3,100 | 3,315 | +25 | +0.8% | 21,600 |
| 2009/06/17 | 3,250 | 3,425 | 3,250 | 3,290 | +45 | +1.4% | 35,800 |
| 2009/06/16 | 3,055 | 3,245 | 3,025 | 3,245 | +215 | +7.1% | 23,600 |
| 2009/06/15 | 3,065 | 3,090 | 3,000 | 3,030 | -20 | -0.7% | 5,600 |
| 2009/06/12 | 3,230 | 3,230 | 3,035 | 3,050 | -180 | -5.6% | 17,000 |
| 2009/06/11 | 3,200 | 3,250 | 3,175 | 3,230 | +25 | +0.8% | 17,800 |
| 2009/06/10 | 3,200 | 3,345 | 3,200 | 3,205 | +95 | +3.1% | 24,800 |
| 2009/06/09 | 3,325 | 3,345 | 2,995 | 3,110 | -235 | -7% | 38,400 |
| 2009/06/08 | 3,035 | 3,350 | 3,035 | 3,345 | +380 | +12.8% | 54,000 |
| 2009/06/05 | 2,855 | 2,965 | 2,855 | 2,965 | +120 | +4.2% | 11,200 |
| 2009/06/04 | 2,890 | 2,970 | 2,805 | 2,845 | -10 | -0.4% | 10,200 |
| 2009/06/03 | 2,870 | 2,985 | 2,840 | 2,855 | +35 | +1.2% | 14,400 |
| 2009/06/02 | 3,210 | 3,210 | 2,820 | 2,820 | -340 | -10.8% | 30,400 |
| 2009/06/01 | 3,170 | 3,195 | 3,050 | 3,160 | -50 | -1.6% | 29,800 |
| 2009/05/29 | 3,300 | 3,300 | 3,150 | 3,210 | -55 | -1.7% | 27,000 |
| 2009/05/28 | 3,150 | 3,285 | 3,020 | 3,265 | +65 | +2% | 65,000 |
| 2009/05/27 | 2,890 | 3,295 | 2,875 | 3,200 | +355 | +12.5% | 148,000 |
| 2009/05/26 | 2,850 | 2,930 | 2,800 | 2,845 | -30 | -1% | 42,600 |
| 2009/05/25 | 2,950 | 2,965 | 2,865 | 2,875 | -65 | -2.2% | 51,400 |
| 2009/05/22 | 2,800 | 2,945 | 2,705 | 2,940 | +145 | +5.2% | 55,400 |
| 2009/05/21 | 2,600 | 2,875 | 2,565 | 2,795 | +245 | +9.6% | 125,600 |
| 2009/05/20 | 2,485 | 2,565 | 2,460 | 2,550 | +70 | +2.8% | 12,400 |
| 2009/05/19 | 2,560 | 2,560 | 2,475 | 2,480 | -45 | -1.8% | 7,200 |
| 2009/05/18 | 2,450 | 2,550 | 2,445 | 2,525 | +55 | +2.2% | 25,800 |
| 2009/05/15 | 2,500 | 2,525 | 2,450 | 2,470 | -30 | -1.2% | 9,400 |
| 2009/05/14 | 2,550 | 2,610 | 2,500 | 2,500 | -75 | -2.9% | 14,400 |
| 2009/05/13 | 2,615 | 2,660 | 2,525 | 2,575 | -65 | -2.5% | 16,800 |
| 2009/05/12 | 2,435 | 2,640 | 2,435 | 2,640 | +200 | +8.2% | 29,400 |
| 2009/05/11 | 2,500 | 2,500 | 2,430 | 2,440 | -65 | -2.6% | 12,600 |
| 2009/05/08 | 2,500 | 2,525 | 2,380 | 2,505 | +5 | +0.2% | 19,400 |
| 2009/05/07 | 2,535 | 2,550 | 2,455 | 2,500 | +5 | +0.2% | 11,400 |
| 2009/05/01 | 2,500 | 2,515 | 2,440 | 2,495 | +20 | +0.8% | 10,000 |
| 2009/04/30 | 2,620 | 2,625 | 2,435 | 2,475 | -150 | -5.7% | 27,600 |
| 2009/04/28 | 2,545 | 2,740 | 2,545 | 2,625 | +110 | +4.4% | 51,800 |
3901～
3950
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
