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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,434 | 1,443 | 1,326 | 1,349 | -71 | -5% | 366,500 |
| 2024/05/28 | 1,371 | 1,477 | 1,343 | 1,420 | +42 | +3% | 463,700 |
| 2024/05/27 | 1,373 | 1,394 | 1,331 | 1,378 | +5 | +0.4% | 271,000 |
| 2024/05/24 | 1,399 | 1,418 | 1,363 | 1,373 | -58 | -4.1% | 311,700 |
| 2024/05/23 | 1,429 | 1,452 | 1,392 | 1,431 | -15 | -1% | 292,900 |
| 2024/05/22 | 1,508 | 1,508 | 1,430 | 1,446 | -39 | -2.6% | 302,800 |
| 2024/05/21 | 1,518 | 1,627 | 1,482 | 1,485 | +13 | +0.9% | 770,700 |
| 2024/05/20 | 1,430 | 1,529 | 1,430 | 1,472 | +41 | +2.9% | 517,100 |
| 2024/05/17 | 1,398 | 1,503 | 1,380 | 1,431 | +21 | +1.5% | 934,600 |
| 2024/05/16 | 1,473 | 1,473 | 1,361 | 1,410 | -90 | -6% | 1,040,800 |
| 2024/05/15 | 1,622 | 1,622 | 1,497 | 1,500 | -143 | -8.7% | 806,600 |
| 2024/05/14 | 1,633 | 1,654 | 1,579 | 1,643 | -10 | -0.6% | 680,000 |
| 2024/05/13 | 1,781 | 1,783 | 1,597 | 1,653 | -67 | -3.9% | 1,266,000 |
| 2024/05/10 | 1,800 | 1,802 | 1,697 | 1,720 | -89 | -4.9% | 863,600 |
| 2024/05/09 | 1,820 | 1,844 | 1,724 | 1,809 | -1 | -0.1% | 699,800 |
| 2024/05/08 | 1,816 | 1,870 | 1,810 | 1,810 | -27 | -1.5% | 392,600 |
| 2024/05/07 | 1,915 | 1,919 | 1,816 | 1,837 | -53 | -2.8% | 648,700 |
| 2024/05/02 | 2,040 | 2,044 | 1,872 | 1,890 | -147 | -7.2% | 1,218,900 |
| 2024/05/01 | 1,940 | 2,085 | 1,905 | 2,037 | +77 | +3.9% | 1,663,300 |
| 2024/04/30 | 1,950 | 2,046 | 1,940 | 1,960 | +58 | +3% | 1,395,600 |
| 2024/04/26 | 1,870 | 1,981 | 1,790 | 1,902 | +74 | +4% | 1,410,200 |
| 2024/04/25 | 1,812 | 1,835 | 1,744 | 1,828 | -12 | -0.7% | 523,800 |
| 2024/04/24 | 1,818 | 1,889 | 1,801 | 1,840 | +35 | +1.9% | 623,700 |
| 2024/04/23 | 1,800 | 1,848 | 1,738 | 1,805 | +40 | +2.3% | 938,200 |
| 2024/04/22 | 1,870 | 1,914 | 1,706 | 1,765 | -80 | -4.3% | 1,460,400 |
| 2024/04/19 | 1,780 | 1,865 | 1,715 | 1,845 | +65 | +3.7% | 1,431,000 |
| 2024/04/18 | 1,747 | 1,835 | 1,724 | 1,780 | -24 | -1.3% | 758,900 |
| 2024/04/17 | 1,706 | 1,875 | 1,685 | 1,804 | +70 | +4% | 1,248,200 |
| 2024/04/16 | 1,651 | 1,782 | 1,620 | 1,734 | +36 | +2.1% | 1,300,700 |
| 2024/04/15 | 1,765 | 1,805 | 1,652 | 1,698 | -120 | -6.6% | 1,141,500 |
| 2024/04/12 | 1,913 | 1,916 | 1,770 | 1,818 | -40 | -2.2% | 1,399,300 |
| 2024/04/11 | 1,800 | 1,892 | 1,780 | 1,858 | +26 | +1.4% | 1,584,100 |
| 2024/04/10 | 1,876 | 1,950 | 1,803 | 1,832 | -68 | -3.6% | 1,682,800 |
| 2024/04/09 | 2,100 | 2,110 | 1,890 | 1,900 | -114 | -5.7% | 3,556,500 |
| 2024/04/08 | 1,793 | 2,088 | 1,771 | 2,014 | +284 | +16.4% | 6,940,100 |
| 2024/04/05 | 1,851 | 1,891 | 1,690 | 1,730 | -190 | -9.9% | 3,016,200 |
| 2024/04/04 | 2,050 | 2,172 | 1,845 | 1,920 | -111 | -5.5% | 7,585,400 |
| 2024/04/03 | 2,391 | 2,398 | 1,988 | 2,031 | -383 | -15.9% | 14,675,700 |
| 2024/04/02 | 2,238 | 2,460 | 2,161 | 2,414 | +312 | +14.8% | 26,871,900 |
| 2024/04/01 | 2,123 | 2,450 | 1,932 | 2,102 | -71 | -3.3% | 17,995,200 |
| 2024/03/29 | 1,850 | 2,173 | 1,671 | 2,173 | +400 | +22.6% | 17,731,600 |
| 2024/03/28 | 1,838 | 2,038 | 1,734 | 1,773 | +135 | +8.2% | 8,054,200 |
| 2024/03/27 | 1,479 | 1,638 | 1,418 | 1,638 | +300 | +22.4% | 7,220,700 |
| 2024/03/26 | 1,563 | 1,600 | 1,300 | 1,338 | - | - | 11,212,100 |
251～
294
件表示中 / 294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 | 83,000円 | +20.1% | -9.5% | 0.00% | 89.25倍 | 3.73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 |
| ＤＩＴ | 247,000円 | +20.7% | +20.4% | 2.67% | 18.70倍 | 5.05倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| ＩＤＨＤ | 218,200円 | +6.1% | +3.8% | 3.21% | 15.20倍 | 2.70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 |
| ｅＷｅＬＬ | 245,000円 | +30.3% | +31.7% | 0.61% | 35.69倍 | 15.41倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| ＩＧポート | 180,600円 | +9.7% | +24.5% | 0.83% | 30.96倍 | 4.62倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
市場注目の銘柄
チャート関連のコラム
