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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 1,323 | 1,331 | 1,286 | 1,309 | -44 | -3.3% | 130,500 |
| 2024/10/01 | 1,335 | 1,394 | 1,332 | 1,353 | +36 | +2.7% | 210,900 |
| 2024/09/30 | 1,271 | 1,357 | 1,271 | 1,317 | -33 | -2.4% | 231,900 |
| 2024/09/27 | 1,265 | 1,360 | 1,264 | 1,350 | +110 | +8.9% | 348,700 |
| 2024/09/26 | 1,198 | 1,246 | 1,180 | 1,240 | +67 | +5.7% | 263,700 |
| 2024/09/25 | 1,237 | 1,237 | 1,171 | 1,173 | -63 | -5.1% | 193,100 |
| 2024/09/24 | 1,239 | 1,275 | 1,231 | 1,236 | +3 | +0.2% | 186,000 |
| 2024/09/20 | 1,230 | 1,262 | 1,226 | 1,233 | +33 | +2.8% | 192,900 |
| 2024/09/19 | 1,208 | 1,228 | 1,186 | 1,200 | -10 | -0.8% | 113,500 |
| 2024/09/18 | 1,249 | 1,259 | 1,186 | 1,210 | -22 | -1.8% | 111,700 |
| 2024/09/17 | 1,190 | 1,257 | 1,190 | 1,232 | +48 | +4.1% | 164,200 |
| 2024/09/13 | 1,140 | 1,219 | 1,122 | 1,184 | +45 | +4% | 273,500 |
| 2024/09/12 | 1,169 | 1,175 | 1,136 | 1,139 | +19 | +1.7% | 105,500 |
| 2024/09/11 | 1,194 | 1,194 | 1,111 | 1,120 | -85 | -7.1% | 147,300 |
| 2024/09/10 | 1,189 | 1,224 | 1,172 | 1,205 | +46 | +4% | 96,500 |
| 2024/09/09 | 1,131 | 1,166 | 1,124 | 1,159 | -18 | -1.5% | 106,300 |
| 2024/09/06 | 1,225 | 1,225 | 1,170 | 1,177 | -59 | -4.8% | 125,100 |
| 2024/09/05 | 1,190 | 1,274 | 1,190 | 1,236 | +16 | +1.3% | 118,300 |
| 2024/09/04 | 1,226 | 1,266 | 1,212 | 1,220 | -66 | -5.1% | 192,500 |
| 2024/09/03 | 1,208 | 1,289 | 1,183 | 1,286 | +106 | +9% | 298,400 |
| 2024/09/02 | 1,195 | 1,214 | 1,180 | 1,180 | -15 | -1.3% | 161,000 |
| 2024/08/30 | 1,165 | 1,205 | 1,162 | 1,195 | +31 | +2.7% | 200,600 |
| 2024/08/29 | 1,184 | 1,198 | 1,159 | 1,164 | -50 | -4.1% | 201,300 |
| 2024/08/28 | 1,276 | 1,276 | 1,207 | 1,214 | -56 | -4.4% | 156,300 |
| 2024/08/27 | 1,248 | 1,270 | 1,194 | 1,270 | +33 | +2.7% | 179,900 |
| 2024/08/26 | 1,240 | 1,252 | 1,207 | 1,237 | +23 | +1.9% | 152,100 |
| 2024/08/23 | 1,230 | 1,230 | 1,191 | 1,214 | -31 | -2.5% | 217,200 |
| 2024/08/22 | 1,270 | 1,300 | 1,231 | 1,245 | -55 | -4.2% | 225,800 |
| 2024/08/21 | 1,282 | 1,319 | 1,282 | 1,300 | -12 | -0.9% | 69,000 |
| 2024/08/20 | 1,309 | 1,340 | 1,301 | 1,312 | +39 | +3.1% | 100,100 |
| 2024/08/19 | 1,283 | 1,332 | 1,265 | 1,273 | -25 | -1.9% | 100,200 |
| 2024/08/16 | 1,384 | 1,384 | 1,257 | 1,298 | -26 | -2% | 228,900 |
| 2024/08/15 | 1,200 | 1,379 | 1,193 | 1,324 | +49 | +3.8% | 651,400 |
| 2024/08/14 | 1,230 | 1,289 | 1,200 | 1,275 | +52 | +4.3% | 208,300 |
| 2024/08/13 | 1,186 | 1,224 | 1,170 | 1,223 | +67 | +5.8% | 162,300 |
| 2024/08/09 | 1,188 | 1,235 | 1,124 | 1,156 | +39 | +3.5% | 191,300 |
| 2024/08/08 | 1,055 | 1,140 | 1,050 | 1,117 | +48 | +4.5% | 166,100 |
| 2024/08/07 | 1,038 | 1,095 | 1,006 | 1,069 | +51 | +5% | 188,800 |
| 2024/08/06 | 999 | 1,080 | 980 | 1,018 | +77 | +8.2% | 378,000 |
| 2024/08/05 | 1,002 | 1,061 | 914 | 941 | -225 | -19.3% | 679,100 |
| 2024/08/02 | 1,250 | 1,250 | 1,138 | 1,166 | -118 | -9.2% | 352,200 |
| 2024/08/01 | 1,300 | 1,304 | 1,260 | 1,284 | -20 | -1.5% | 104,300 |
| 2024/07/31 | 1,275 | 1,306 | 1,270 | 1,304 | +1 | +0.1% | 83,200 |
| 2024/07/30 | 1,295 | 1,310 | 1,269 | 1,303 | +4 | +0.3% | 150,300 |
| 2024/07/29 | 1,304 | 1,320 | 1,280 | 1,299 | -1 | -0.1% | 115,600 |
| 2024/07/26 | 1,341 | 1,355 | 1,300 | 1,300 | -25 | -1.9% | 208,000 |
| 2024/07/25 | 1,355 | 1,365 | 1,325 | 1,325 | -65 | -4.7% | 196,100 |
| 2024/07/24 | 1,420 | 1,421 | 1,382 | 1,390 | -5 | -0.4% | 70,700 |
| 2024/07/23 | 1,414 | 1,425 | 1,377 | 1,395 | +11 | +0.8% | 83,600 |
| 2024/07/22 | 1,415 | 1,422 | 1,377 | 1,384 | -51 | -3.6% | 164,200 |
201～
250
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
