ソルクシーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,183 | 1,239 | 1,181 | 1,222 | +42 | +3.6% | 213,000 |
| 2018/07/17 | 1,207 | 1,213 | 1,172 | 1,180 | -27 | -2.2% | 122,300 |
| 2018/07/13 | 1,201 | 1,211 | 1,172 | 1,207 | +7 | +0.6% | 185,300 |
| 2018/07/12 | 1,116 | 1,228 | 1,105 | 1,200 | +85 | +7.6% | 649,100 |
| 2018/07/11 | 1,148 | 1,149 | 1,109 | 1,115 | -36 | -3.1% | 232,100 |
| 2018/07/10 | 1,132 | 1,175 | 1,116 | 1,151 | +8 | +0.7% | 332,800 |
| 2018/07/09 | 1,115 | 1,170 | 1,115 | 1,143 | +28 | +2.5% | 262,400 |
| 2018/07/06 | 1,074 | 1,117 | 1,059 | 1,115 | +56 | +5.3% | 194,600 |
| 2018/07/05 | 1,077 | 1,115 | 1,046 | 1,059 | -34 | -3.1% | 269,000 |
| 2018/07/04 | 1,095 | 1,109 | 1,072 | 1,093 | -14 | -1.3% | 152,600 |
| 2018/07/03 | 1,131 | 1,157 | 1,087 | 1,107 | -2 | -0.2% | 271,400 |
| 2018/07/02 | 1,160 | 1,168 | 1,102 | 1,109 | -38 | -3.3% | 384,400 |
| 2018/06/29 | 1,211 | 1,233 | 1,132 | 1,147 | -94 | -7.6% | 366,300 |
| 2018/06/28 | 1,215 | 1,241 | 1,167 | 1,241 | +8 | +0.6% | 308,000 |
| 2018/06/27 | 1,252 | 1,280 | 1,225 | 1,233 | -49 | -3.8% | 265,500 |
| 2018/06/26 | 1,289 | 1,325 | 1,250 | 1,282 | -43 | -3.2% | 265,200 |
| 2018/06/25 | 1,434 | 1,470 | 1,325 | 1,325 | -138 | -9.4% | 482,000 |
| 2018/06/22 | 1,470 | 1,509 | 1,410 | 1,463 | +143 | +10.8% | 1,082,300 |
| 2018/06/21 | 1,298 | 1,335 | 1,284 | 1,320 | +22 | +1.7% | 193,300 |
| 2018/06/20 | 1,315 | 1,332 | 1,263 | 1,298 | -21 | -1.6% | 229,500 |
| 2018/06/19 | 1,415 | 1,415 | 1,298 | 1,319 | -106 | -7.4% | 431,600 |
| 2018/06/18 | 1,498 | 1,498 | 1,413 | 1,425 | -74 | -4.9% | 266,200 |
| 2018/06/15 | 1,500 | 1,509 | 1,456 | 1,499 | +2 | +0.1% | 189,000 |
| 2018/06/14 | 1,510 | 1,510 | 1,489 | 1,497 | -14 | -0.9% | 109,700 |
| 2018/06/13 | 1,525 | 1,545 | 1,505 | 1,511 | -8 | -0.5% | 121,500 |
| 2018/06/12 | 1,560 | 1,576 | 1,512 | 1,519 | -29 | -1.9% | 247,600 |
| 2018/06/11 | 1,490 | 1,550 | 1,452 | 1,548 | +48 | +3.2% | 301,600 |
| 2018/06/08 | 1,510 | 1,543 | 1,490 | 1,500 | -8 | -0.5% | 286,300 |
| 2018/06/07 | 1,547 | 1,564 | 1,500 | 1,508 | -30 | -2% | 354,500 |
| 2018/06/06 | 1,540 | 1,585 | 1,506 | 1,538 | -30 | -1.9% | 336,800 |
| 2018/06/05 | 1,618 | 1,638 | 1,535 | 1,568 | -27 | -1.7% | 722,300 |
| 2018/06/04 | 1,511 | 1,609 | 1,511 | 1,595 | +144 | +9.9% | 1,346,300 |
| 2018/06/01 | 1,406 | 1,485 | 1,406 | 1,451 | +23 | +1.6% | 252,400 |
| 2018/05/31 | 1,470 | 1,498 | 1,422 | 1,428 | -37 | -2.5% | 249,300 |
| 2018/05/30 | 1,397 | 1,493 | 1,395 | 1,465 | +34 | +2.4% | 405,400 |
| 2018/05/29 | 1,515 | 1,537 | 1,422 | 1,431 | -84 | -5.5% | 536,000 |
| 2018/05/28 | 1,550 | 1,561 | 1,485 | 1,515 | -8 | -0.5% | 515,700 |
| 2018/05/25 | 1,460 | 1,539 | 1,434 | 1,523 | +44 | +3% | 1,043,700 |
| 2018/05/24 | 1,481 | 1,566 | 1,448 | 1,479 | +99 | +7.2% | 2,379,800 |
| 2018/05/23 | 1,424 | 1,427 | 1,364 | 1,380 | -57 | -4% | 364,100 |
| 2018/05/22 | 1,444 | 1,455 | 1,367 | 1,437 | +7 | +0.5% | 444,600 |
| 2018/05/21 | 1,387 | 1,431 | 1,352 | 1,430 | +93 | +7% | 496,100 |
| 2018/05/18 | 1,310 | 1,348 | 1,268 | 1,337 | +35 | +2.7% | 309,200 |
| 2018/05/17 | 1,221 | 1,327 | 1,220 | 1,302 | +73 | +5.9% | 354,400 |
| 2018/05/16 | 1,249 | 1,259 | 1,201 | 1,229 | +36 | +3% | 285,400 |
| 2018/05/15 | 1,292 | 1,294 | 1,182 | 1,193 | -97 | -7.5% | 382,000 |
| 2018/05/14 | 1,280 | 1,304 | 1,238 | 1,290 | +1 | +0.1% | 509,400 |
| 2018/05/11 | 1,301 | 1,329 | 1,280 | 1,289 | -6 | -0.5% | 164,900 |
| 2018/05/10 | 1,304 | 1,323 | 1,270 | 1,295 | +11 | +0.9% | 165,500 |
| 2018/05/09 | 1,309 | 1,363 | 1,266 | 1,284 | -49 | -3.7% | 620,500 |
1701～
1750
件表示中 / 5873件
類似銘柄と比較する
現在ご覧いただいている「ソルクシーズ」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 |
|---|---|---|---|---|---|---|---|---|
| ソルクシーズ | 38,700円 | +6.0% | +24.7% | 3.36% | 11.08倍 | 1.01倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
| 日本情報 | 72,700円 | +12.7% | +35.4% | 0.69% | 16.21倍 | 2.77倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| Ｊストリーム | 37,100円 | +2.9% | +0.1% | 3.77% | 16.89倍 | 0.87倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ベネフィットＪ | 168,300円 | +33.7% | +10.5% | 4.69% | 10.72倍 | 1.25倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉ主力。コミュロボ等も扱う |
| ｃｏｌｙ | 180,000円 | +7.7% | - | 0.00% | 19.81倍 | 1.89倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
市場注目の銘柄
チャート関連のコラム
