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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 1,492 | 1,499 | 1,435 | 1,435 | -67 | -4.5% | 169,000 |
| 2024/07/18 | 1,512 | 1,515 | 1,454 | 1,502 | -5 | -0.3% | 232,200 |
| 2024/07/17 | 1,465 | 1,512 | 1,447 | 1,507 | +74 | +5.2% | 469,700 |
| 2024/07/16 | 1,432 | 1,453 | 1,411 | 1,433 | +33 | +2.4% | 236,700 |
| 2024/07/12 | 1,371 | 1,418 | 1,371 | 1,400 | +15 | +1.1% | 219,700 |
| 2024/07/11 | 1,384 | 1,394 | 1,365 | 1,385 | -1 | -0.1% | 146,300 |
| 2024/07/10 | 1,405 | 1,405 | 1,383 | 1,386 | -18 | -1.3% | 123,800 |
| 2024/07/09 | 1,400 | 1,418 | 1,380 | 1,404 | +1 | +0.1% | 181,600 |
| 2024/07/08 | 1,430 | 1,430 | 1,400 | 1,403 | -8 | -0.6% | 85,100 |
| 2024/07/05 | 1,414 | 1,420 | 1,394 | 1,411 | ±0 | ±0% | 203,900 |
| 2024/07/04 | 1,454 | 1,480 | 1,404 | 1,411 | -8 | -0.6% | 267,600 |
| 2024/07/03 | 1,450 | 1,452 | 1,407 | 1,419 | -9 | -0.6% | 174,300 |
| 2024/07/02 | 1,500 | 1,502 | 1,427 | 1,428 | -71 | -4.7% | 278,200 |
| 2024/07/01 | 1,519 | 1,530 | 1,485 | 1,499 | -31 | -2% | 162,100 |
| 2024/06/28 | 1,548 | 1,549 | 1,500 | 1,530 | -18 | -1.2% | 240,600 |
| 2024/06/27 | 1,497 | 1,563 | 1,492 | 1,548 | +43 | +2.9% | 215,000 |
| 2024/06/26 | 1,502 | 1,538 | 1,491 | 1,505 | +6 | +0.4% | 150,300 |
| 2024/06/25 | 1,526 | 1,533 | 1,499 | 1,499 | -36 | -2.3% | 155,700 |
| 2024/06/24 | 1,580 | 1,610 | 1,534 | 1,535 | -35 | -2.2% | 272,900 |
| 2024/06/21 | 1,536 | 1,579 | 1,531 | 1,570 | +10 | +0.6% | 227,900 |
| 2024/06/20 | 1,450 | 1,560 | 1,432 | 1,560 | +114 | +7.9% | 241,600 |
| 2024/06/19 | 1,531 | 1,533 | 1,423 | 1,446 | -85 | -5.6% | 371,100 |
| 2024/06/18 | 1,585 | 1,595 | 1,470 | 1,531 | +1 | +0.1% | 333,500 |
| 2024/06/17 | 1,545 | 1,600 | 1,512 | 1,530 | +8 | +0.5% | 373,800 |
| 2024/06/14 | 1,515 | 1,545 | 1,482 | 1,522 | +7 | +0.5% | 314,400 |
| 2024/06/13 | 1,453 | 1,540 | 1,420 | 1,515 | +48 | +3.3% | 392,900 |
| 2024/06/12 | 1,390 | 1,502 | 1,368 | 1,467 | +68 | +4.9% | 508,900 |
| 2024/06/11 | 1,400 | 1,407 | 1,356 | 1,399 | -10 | -0.7% | 198,400 |
| 2024/06/10 | 1,423 | 1,450 | 1,401 | 1,409 | -11 | -0.8% | 139,100 |
| 2024/06/07 | 1,419 | 1,475 | 1,390 | 1,420 | +29 | +2.1% | 348,200 |
| 2024/06/06 | 1,384 | 1,400 | 1,353 | 1,391 | +37 | +2.7% | 188,800 |
| 2024/06/05 | 1,342 | 1,384 | 1,338 | 1,354 | -9 | -0.7% | 176,500 |
| 2024/06/04 | 1,351 | 1,406 | 1,346 | 1,363 | +8 | +0.6% | 325,600 |
| 2024/06/03 | 1,373 | 1,394 | 1,337 | 1,355 | ±0 | ±0% | 254,100 |
| 2024/05/31 | 1,272 | 1,371 | 1,272 | 1,355 | +80 | +6.3% | 470,100 |
| 2024/05/30 | 1,310 | 1,323 | 1,230 | 1,275 | -74 | -5.5% | 513,100 |
| 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 |
251～
300
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
