ソラコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 905 | 907 | 845 | 868 | -44 | -4.8% | 601,000 |
| 2025/03/03 | 921 | 922 | 906 | 912 | -10 | -1.1% | 213,900 |
| 2025/02/28 | 943 | 957 | 916 | 922 | -29 | -3% | 595,900 |
| 2025/02/27 | 1,010 | 1,012 | 950 | 951 | -60 | -5.9% | 843,300 |
| 2025/02/26 | 1,089 | 1,089 | 996 | 1,011 | -80 | -7.3% | 310,300 |
| 2025/02/25 | 1,100 | 1,119 | 1,091 | 1,091 | -39 | -3.5% | 101,400 |
| 2025/02/21 | 1,176 | 1,176 | 1,128 | 1,130 | -91 | -7.5% | 346,000 |
| 2025/02/20 | 1,205 | 1,230 | 1,205 | 1,221 | +13 | +1.1% | 233,200 |
| 2025/02/19 | 1,275 | 1,308 | 1,205 | 1,208 | -97 | -7.4% | 147,400 |
| 2025/02/18 | 1,270 | 1,357 | 1,238 | 1,305 | +36 | +2.8% | 184,700 |
| 2025/02/17 | 1,275 | 1,285 | 1,227 | 1,269 | +81 | +6.8% | 368,800 |
| 2025/02/14 | 1,200 | 1,260 | 1,175 | 1,188 | -126 | -9.6% | 487,100 |
| 2025/02/13 | 1,351 | 1,360 | 1,280 | 1,314 | -58 | -4.2% | 372,900 |
| 2025/02/12 | 1,310 | 1,384 | 1,294 | 1,372 | +82 | +6.4% | 288,000 |
| 2025/02/10 | 1,276 | 1,305 | 1,266 | 1,290 | +10 | +0.8% | 72,900 |
| 2025/02/07 | 1,240 | 1,280 | 1,240 | 1,280 | +48 | +3.9% | 97,700 |
| 2025/02/06 | 1,218 | 1,252 | 1,208 | 1,232 | +20 | +1.7% | 120,900 |
| 2025/02/05 | 1,195 | 1,257 | 1,192 | 1,212 | +20 | +1.7% | 115,900 |
| 2025/02/04 | 1,187 | 1,218 | 1,181 | 1,192 | +27 | +2.3% | 69,600 |
| 2025/02/03 | 1,180 | 1,199 | 1,159 | 1,165 | -25 | -2.1% | 48,300 |
| 2025/01/31 | 1,212 | 1,222 | 1,180 | 1,190 | -35 | -2.9% | 120,100 |
| 2025/01/30 | 1,232 | 1,259 | 1,209 | 1,225 | -35 | -2.8% | 164,700 |
| 2025/01/29 | 1,244 | 1,293 | 1,226 | 1,260 | +14 | +1.1% | 256,100 |
| 2025/01/28 | 1,122 | 1,259 | 1,102 | 1,246 | +125 | +11.2% | 309,300 |
| 2025/01/27 | 1,130 | 1,148 | 1,119 | 1,121 | +7 | +0.6% | 112,400 |
| 2025/01/24 | 1,117 | 1,140 | 1,105 | 1,114 | +4 | +0.4% | 104,100 |
| 2025/01/23 | 1,095 | 1,136 | 1,082 | 1,110 | +24 | +2.2% | 105,500 |
| 2025/01/22 | 1,086 | 1,105 | 1,082 | 1,086 | +11 | +1% | 75,000 |
| 2025/01/21 | 1,044 | 1,085 | 1,044 | 1,075 | +33 | +3.2% | 31,300 |
| 2025/01/20 | 1,045 | 1,055 | 1,035 | 1,042 | ±0 | ±0% | 46,300 |
| 2025/01/17 | 1,045 | 1,051 | 1,020 | 1,042 | -8 | -0.8% | 49,200 |
| 2025/01/16 | 1,061 | 1,068 | 1,047 | 1,050 | -16 | -1.5% | 47,500 |
| 2025/01/15 | 1,066 | 1,084 | 1,055 | 1,066 | +1 | +0.1% | 50,600 |
| 2025/01/14 | 1,118 | 1,127 | 1,065 | 1,065 | -53 | -4.7% | 75,200 |
| 2025/01/10 | 1,090 | 1,127 | 1,089 | 1,118 | +21 | +1.9% | 83,800 |
| 2025/01/09 | 1,113 | 1,113 | 1,080 | 1,097 | -23 | -2.1% | 75,600 |
| 2025/01/08 | 1,105 | 1,130 | 1,091 | 1,120 | +29 | +2.7% | 115,200 |
| 2025/01/07 | 1,137 | 1,143 | 1,083 | 1,091 | -16 | -1.4% | 187,900 |
| 2025/01/06 | 1,067 | 1,118 | 1,045 | 1,107 | +53 | +5% | 297,900 |
| 2024/12/30 | 1,028 | 1,068 | 1,028 | 1,054 | +14 | +1.3% | 111,400 |
| 2024/12/27 | 1,041 | 1,050 | 1,020 | 1,040 | +19 | +1.9% | 79,500 |
| 2024/12/26 | 1,000 | 1,029 | 996 | 1,021 | +25 | +2.5% | 159,800 |
| 2024/12/25 | 1,017 | 1,044 | 994 | 996 | -9 | -0.9% | 173,100 |
| 2024/12/24 | 1,000 | 1,008 | 984 | 1,005 | +7 | +0.7% | 78,200 |
| 2024/12/23 | 975 | 1,008 | 964 | 998 | +23 | +2.4% | 161,800 |
| 2024/12/20 | 961 | 1,004 | 961 | 975 | +16 | +1.7% | 179,700 |
| 2024/12/19 | 948 | 965 | 941 | 959 | -4 | -0.4% | 131,800 |
| 2024/12/18 | 970 | 973 | 945 | 963 | -6 | -0.6% | 200,000 |
| 2024/12/17 | 971 | 1,008 | 969 | 969 | -2 | -0.2% | 124,200 |
| 2024/12/16 | 996 | 997 | 968 | 971 | -21 | -2.1% | 111,700 |
101～
150
件表示中 / 330件
類似銘柄と比較する
現在ご覧いただいている「ソラコム」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 |
|---|---|---|---|---|---|---|---|---|
| ソラコム | 89,500円 | +20.1% | -9.5% | 0.00% | 96.44倍 | 4.03倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＷＯＷＯＷ | 142,800円 | -0.2% | -49.9% | 2.10% | 50.58倍 | 0.59倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| ＩＤＨＤ | 238,400円 | +6.1% | +3.8% | 2.94% | 16.61倍 | 2.95倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| アルファポリス | 139,000円 | +17.5% | +14.6% | 1.73% | 17.56倍 | 2.95倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| ＧＭＯ－ＦＧ | 479,500円 | +18.7% | +32.3% | 1.67% | 30.08倍 | 7.00倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
市場注目の銘柄
チャート関連のコラム
