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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 992 | 1,008 | 984 | 992 | +7 | +0.7% | 102,900 |
| 2024/12/12 | 1,025 | 1,026 | 985 | 985 | -46 | -4.5% | 272,600 |
| 2024/12/11 | 1,020 | 1,037 | 1,004 | 1,031 | +5 | +0.5% | 162,800 |
| 2024/12/10 | 1,050 | 1,050 | 1,020 | 1,026 | -22 | -2.1% | 120,500 |
| 2024/12/09 | 1,050 | 1,071 | 1,043 | 1,048 | -6 | -0.6% | 108,000 |
| 2024/12/06 | 1,041 | 1,054 | 1,030 | 1,054 | +8 | +0.8% | 66,700 |
| 2024/12/05 | 1,058 | 1,080 | 1,037 | 1,046 | -19 | -1.8% | 126,400 |
| 2024/12/04 | 1,086 | 1,086 | 1,052 | 1,065 | -18 | -1.7% | 86,400 |
| 2024/12/03 | 1,066 | 1,109 | 1,046 | 1,083 | +18 | +1.7% | 149,900 |
| 2024/12/02 | 1,070 | 1,077 | 1,052 | 1,065 | -9 | -0.8% | 60,500 |
| 2024/11/29 | 1,067 | 1,084 | 1,054 | 1,074 | +20 | +1.9% | 69,900 |
| 2024/11/28 | 1,039 | 1,065 | 1,025 | 1,054 | +16 | +1.5% | 92,900 |
| 2024/11/27 | 1,050 | 1,051 | 1,035 | 1,038 | -15 | -1.4% | 72,100 |
| 2024/11/26 | 1,066 | 1,066 | 1,041 | 1,053 | -28 | -2.6% | 174,500 |
| 2024/11/25 | 1,123 | 1,127 | 1,081 | 1,081 | -40 | -3.6% | 207,400 |
| 2024/11/22 | 1,185 | 1,185 | 1,106 | 1,121 | -79 | -6.6% | 234,300 |
| 2024/11/21 | 1,202 | 1,221 | 1,192 | 1,200 | +16 | +1.4% | 99,800 |
| 2024/11/20 | 1,160 | 1,214 | 1,157 | 1,184 | +24 | +2.1% | 136,200 |
| 2024/11/19 | 1,092 | 1,198 | 1,079 | 1,160 | +69 | +6.3% | 208,100 |
| 2024/11/18 | 1,018 | 1,111 | 1,015 | 1,091 | +50 | +4.8% | 172,900 |
| 2024/11/15 | 1,033 | 1,103 | 1,029 | 1,041 | +1 | +0.1% | 157,900 |
| 2024/11/14 | 1,080 | 1,081 | 1,030 | 1,040 | -60 | -5.5% | 187,700 |
| 2024/11/13 | 1,127 | 1,138 | 1,095 | 1,100 | -26 | -2.3% | 193,300 |
| 2024/11/12 | 1,155 | 1,162 | 1,125 | 1,126 | -42 | -3.6% | 172,300 |
| 2024/11/11 | 1,234 | 1,256 | 1,160 | 1,168 | -70 | -5.7% | 249,800 |
| 2024/11/08 | 1,255 | 1,290 | 1,213 | 1,238 | -107 | -8% | 395,900 |
| 2024/11/07 | 1,343 | 1,358 | 1,313 | 1,345 | +11 | +0.8% | 109,600 |
| 2024/11/06 | 1,330 | 1,346 | 1,295 | 1,334 | +23 | +1.8% | 94,200 |
| 2024/11/05 | 1,328 | 1,352 | 1,310 | 1,311 | -15 | -1.1% | 54,200 |
| 2024/11/01 | 1,335 | 1,357 | 1,324 | 1,326 | -29 | -2.1% | 41,900 |
| 2024/10/31 | 1,357 | 1,371 | 1,327 | 1,355 | +20 | +1.5% | 62,800 |
| 2024/10/30 | 1,358 | 1,358 | 1,313 | 1,335 | -34 | -2.5% | 88,500 |
| 2024/10/29 | 1,390 | 1,392 | 1,369 | 1,369 | -21 | -1.5% | 29,300 |
| 2024/10/28 | 1,358 | 1,391 | 1,358 | 1,390 | +42 | +3.1% | 62,000 |
| 2024/10/25 | 1,359 | 1,360 | 1,327 | 1,348 | -32 | -2.3% | 43,900 |
| 2024/10/24 | 1,338 | 1,380 | 1,320 | 1,380 | +21 | +1.5% | 44,600 |
| 2024/10/23 | 1,387 | 1,387 | 1,343 | 1,359 | -28 | -2% | 57,400 |
| 2024/10/22 | 1,429 | 1,433 | 1,362 | 1,387 | -49 | -3.4% | 68,100 |
| 2024/10/21 | 1,450 | 1,473 | 1,421 | 1,436 | +6 | +0.4% | 122,600 |
| 2024/10/18 | 1,390 | 1,430 | 1,390 | 1,430 | +72 | +5.3% | 165,500 |
| 2024/10/17 | 1,344 | 1,370 | 1,338 | 1,358 | +14 | +1% | 44,100 |
| 2024/10/16 | 1,328 | 1,369 | 1,326 | 1,344 | -23 | -1.7% | 56,500 |
| 2024/10/15 | 1,397 | 1,405 | 1,350 | 1,367 | -21 | -1.5% | 127,100 |
| 2024/10/11 | 1,360 | 1,394 | 1,350 | 1,388 | +28 | +2.1% | 84,000 |
| 2024/10/10 | 1,361 | 1,362 | 1,340 | 1,360 | -1 | -0.1% | 45,100 |
| 2024/10/09 | 1,357 | 1,389 | 1,347 | 1,361 | +15 | +1.1% | 119,900 |
| 2024/10/08 | 1,302 | 1,349 | 1,297 | 1,346 | +23 | +1.7% | 94,300 |
| 2024/10/07 | 1,360 | 1,387 | 1,315 | 1,323 | -17 | -1.3% | 123,100 |
| 2024/10/04 | 1,335 | 1,358 | 1,323 | 1,340 | -25 | -1.8% | 88,500 |
| 2024/10/03 | 1,336 | 1,390 | 1,336 | 1,365 | +56 | +4.3% | 174,300 |
151～
200
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
