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 |
|---|---|---|---|---|---|---|---|
| 2006/02/22 | 430 | 450 | 429.2 | 429.2 | +1.7 | +0.4% | 17,040 |
| 2006/02/21 | 417.5 | 458.3 | 417.5 | 427.5 | +10 | +2.4% | 17,520 |
| 2006/02/20 | 475.8 | 475.8 | 417.5 | 417.5 | -65.8 | -13.6% | 19,800 |
| 2006/02/17 | 516.7 | 516.7 | 483.3 | 483.3 | -33.4 | -6.5% | 15,000 |
| 2006/02/16 | 511.7 | 516.7 | 500 | 516.7 | +3.4 | +0.7% | 6,000 |
| 2006/02/15 | 541.7 | 541.7 | 513.3 | 513.3 | -10.9 | -2.1% | 2,880 |
| 2006/02/14 | 525 | 541.7 | 500 | 524.2 | -25.8 | -4.7% | 10,080 |
| 2006/02/13 | 557.5 | 558.3 | 516.7 | 550 | ±0 | ±0% | 24,240 |
| 2006/02/10 | 546.7 | 554.2 | 533.3 | 550 | +3.3 | +0.6% | 10,680 |
| 2006/02/09 | 541.7 | 558.3 | 541.7 | 546.7 | +5 | +0.9% | 11,280 |
| 2006/02/08 | 554.2 | 555 | 541.7 | 541.7 | -12.5 | -2.3% | 5,760 |
| 2006/02/07 | 550 | 558.3 | 543.3 | 554.2 | +10 | +1.8% | 12,720 |
| 2006/02/06 | 537.5 | 549.2 | 537.5 | 544.2 | -5.8 | -1.1% | 9,480 |
| 2006/02/03 | 554.2 | 558.3 | 537.5 | 550 | -8.3 | -1.5% | 6,000 |
| 2006/02/02 | 559.2 | 560.8 | 544.2 | 558.3 | -3.4 | -0.6% | 10,440 |
| 2006/02/01 | 548.3 | 562.5 | 545.8 | 561.7 | -17.5 | -3% | 27,720 |
| 2006/01/31 | 567.5 | 580.8 | 564.2 | 579.2 | +4.2 | +0.7% | 8,520 |
| 2006/01/30 | 575 | 583.3 | 562.5 | 575 | ±0 | ±0% | 20,400 |
| 2006/01/27 | 568.3 | 583.3 | 550 | 575 | -4.2 | -0.7% | 11,520 |
| 2006/01/26 | 565.8 | 583.3 | 550 | 579.2 | +14.2 | +2.5% | 6,240 |
| 2006/01/25 | 534.2 | 565 | 533.3 | 565 | +31.7 | +5.9% | 6,360 |
| 2006/01/24 | 525 | 533.3 | 491.7 | 533.3 | +8.3 | +1.6% | 15,120 |
| 2006/01/23 | 525 | 540.8 | 525 | 525 | -24.2 | -4.4% | 5,040 |
| 2006/01/20 | 554.2 | 555 | 534.2 | 549.2 | -6.6 | -1.2% | 19,200 |
| 2006/01/19 | 516.7 | 566.7 | 516.7 | 555.8 | +30.8 | +5.9% | 20,400 |
| 2006/01/18 | 566.7 | 570.8 | 508.3 | 525 | -62.5 | -10.6% | 61,920 |
| 2006/01/17 | 588.3 | 594.2 | 573.3 | 587.5 | -19.2 | -3.2% | 34,560 |
| 2006/01/16 | 618.3 | 618.3 | 585.8 | 606.7 | +5 | +0.8% | 30,360 |
| 2006/01/13 | 595.8 | 608.3 | 591.7 | 601.7 | +10.9 | +1.8% | 41,280 |
| 2006/01/12 | 579.2 | 590.8 | 574.2 | 590.8 | +20 | +3.5% | 59,640 |
| 2006/01/11 | 547.5 | 570.8 | 545.8 | 570.8 | +31.6 | +5.9% | 71,640 |
| 2006/01/10 | 535.8 | 541.7 | 533.3 | 539.2 | +3.4 | +0.6% | 28,680 |
| 2006/01/06 | 535 | 535.8 | 529.2 | 535.8 | +2.5 | +0.5% | 18,960 |
| 2006/01/05 | 540.8 | 540.8 | 533.3 | 533.3 | ±0 | ±0% | 24,480 |
| 2006/01/04 | 533.3 | 540.8 | 529.2 | 533.3 | ±0 | ±0% | 13,680 |
| 2005/12/30 | 533.3 | 539.2 | 517.5 | 533.3 | -2.5 | -0.5% | 14,040 |
| 2005/12/29 | 534.2 | 554.2 | 533.3 | 535.8 | +1.6 | +0.3% | 15,120 |
| 2005/12/28 | 552.5 | 554.2 | 529.2 | 534.2 | -14.1 | -2.6% | 15,120 |
| 2005/12/27 | 527.5 | 549.2 | 527.5 | 548.3 | +3.2 | +0.6% | 21,000 |
| 2005/12/26 | 531.9 | 545.1 | 531.3 | 545.1 | +17.3 | +3.3% | 35,568 |
| 2005/12/22 | 527.8 | 534 | 520.8 | 527.8 | +1.4 | +0.3% | 35,424 |
| 2005/12/21 | 541 | 541.7 | 520.8 | 526.4 | -17.4 | -3.2% | 50,400 |
| 2005/12/20 | 548.6 | 548.6 | 539.6 | 543.8 | -10.4 | -1.9% | 35,712 |
| 2005/12/19 | 550.7 | 566 | 541.7 | 554.2 | +4.9 | +0.9% | 73,152 |
| 2005/12/16 | 527.8 | 552.1 | 526.4 | 549.3 | +28.5 | +5.5% | 103,536 |
| 2005/12/15 | 516.7 | 520.8 | 513.9 | 520.8 | +2.7 | +0.5% | 14,688 |
| 2005/12/14 | 523.6 | 527.8 | 517.4 | 518.1 | -5.5 | -1.1% | 25,920 |
| 2005/12/13 | 518.8 | 523.6 | 511.1 | 523.6 | +4.8 | +0.9% | 18,144 |
| 2005/12/12 | 526.4 | 527.8 | 506.9 | 518.8 | -0.6 | -0.1% | 47,520 |
| 2005/12/09 | 510.4 | 519.4 | 506.9 | 519.4 | +6.2 | +1.2% | 33,552 |
4701～
4750
件表示中 / 5831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 | 38,600円 | +6.0% | +24.7% | 3.37% | 13.42倍 | 1.23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 |
| エイトレッド | 140,200円 | +12.8% | +10.4% | 2.43% | 13.39倍 | 2.07倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| グリッド | 219,400円 | +33.2% | +19.2% | 0.00% | 38.50倍 | 2.83倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| 両毛シス | 288,900円 | +18.3% | +3.8% | 1.45% | 7.66倍 | 0.80倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| ＣＥＨＤ | 62,000円 | +3.1% | +30.0% | 3.55% | 11.90倍 | 1.60倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
市場注目の銘柄
チャート関連のコラム
