ソーシャルワイヤーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/03/18 | 965 | 965 | 764 | 790 | -108 | -12% | 113,300 |
2020/03/17 | 920 | 1,007 | 877 | 898 | -72 | -7.4% | 156,200 |
2020/03/16 | 998 | 1,073 | 960 | 970 | +15 | +1.6% | 64,800 |
2020/03/13 | 910 | 987 | 840 | 955 | -17 | -1.7% | 189,300 |
2020/03/12 | 1,014 | 1,071 | 966 | 972 | -69 | -6.6% | 108,400 |
2020/03/11 | 1,100 | 1,140 | 1,008 | 1,041 | -46 | -4.2% | 67,800 |
2020/03/10 | 965 | 1,095 | 910 | 1,087 | +86 | +8.6% | 107,600 |
2020/03/09 | 1,101 | 1,101 | 968 | 1,001 | -149 | -13% | 69,000 |
2020/03/06 | 1,160 | 1,179 | 1,139 | 1,150 | -12 | -1% | 57,500 |
2020/03/05 | 1,198 | 1,224 | 1,145 | 1,162 | -7 | -0.6% | 93,500 |
2020/03/04 | 1,109 | 1,184 | 1,109 | 1,169 | +30 | +2.6% | 68,900 |
2020/03/03 | 1,196 | 1,200 | 1,133 | 1,139 | +8 | +0.7% | 114,100 |
2020/03/02 | 1,021 | 1,162 | 1,021 | 1,131 | +114 | +11.2% | 204,500 |
2020/02/28 | 1,101 | 1,140 | 1,017 | 1,017 | -133 | -11.6% | 195,800 |
2020/02/27 | 1,247 | 1,247 | 1,150 | 1,150 | -98 | -7.9% | 141,400 |
2020/02/26 | 1,264 | 1,264 | 1,176 | 1,248 | -46 | -3.6% | 114,400 |
2020/02/25 | 1,238 | 1,344 | 1,200 | 1,294 | -94 | -6.8% | 77,800 |
2020/02/21 | 1,414 | 1,461 | 1,372 | 1,388 | -53 | -3.7% | 68,800 |
2020/02/20 | 1,487 | 1,549 | 1,427 | 1,441 | +44 | +3.1% | 169,900 |
2020/02/19 | 1,303 | 1,425 | 1,303 | 1,397 | +108 | +8.4% | 128,100 |
2020/02/18 | 1,370 | 1,385 | 1,223 | 1,289 | -21 | -1.6% | 107,000 |
2020/02/17 | 1,272 | 1,349 | 1,219 | 1,310 | +40 | +3.1% | 88,600 |
2020/02/14 | 1,288 | 1,360 | 1,240 | 1,270 | -48 | -3.6% | 69,400 |
2020/02/13 | 1,316 | 1,362 | 1,286 | 1,318 | -1 | -0.1% | 76,300 |
2020/02/12 | 1,431 | 1,464 | 1,318 | 1,319 | -52 | -3.8% | 73,100 |
2020/02/10 | 1,450 | 1,470 | 1,350 | 1,371 | -151 | -9.9% | 145,300 |
2020/02/07 | 1,440 | 1,592 | 1,436 | 1,522 | +117 | +8.3% | 321,600 |
2020/02/06 | 1,261 | 1,471 | 1,261 | 1,405 | +189 | +15.5% | 238,200 |
2020/02/05 | 1,254 | 1,257 | 1,200 | 1,216 | -8 | -0.7% | 39,500 |
2020/02/04 | 1,278 | 1,291 | 1,220 | 1,224 | -68 | -5.3% | 27,900 |
2020/02/03 | 1,311 | 1,327 | 1,262 | 1,292 | -59 | -4.4% | 39,100 |
2020/01/31 | 1,212 | 1,366 | 1,212 | 1,351 | +121 | +9.8% | 77,100 |
2020/01/30 | 1,304 | 1,341 | 1,174 | 1,230 | -46 | -3.6% | 125,100 |
2020/01/29 | 1,200 | 1,281 | 1,155 | 1,276 | +107 | +9.2% | 105,200 |
2020/01/28 | 1,042 | 1,170 | 1,042 | 1,169 | +127 | +12.2% | 89,300 |
2020/01/27 | 1,109 | 1,115 | 1,040 | 1,042 | -99 | -8.7% | 78,300 |
2020/01/24 | 1,136 | 1,146 | 1,119 | 1,141 | +12 | +1.1% | 22,400 |
2020/01/23 | 1,154 | 1,154 | 1,121 | 1,129 | -17 | -1.5% | 19,000 |
2020/01/22 | 1,157 | 1,174 | 1,136 | 1,146 | -21 | -1.8% | 18,200 |
2020/01/21 | 1,199 | 1,244 | 1,162 | 1,167 | -7 | -0.6% | 42,500 |
2020/01/20 | 1,188 | 1,240 | 1,167 | 1,174 | -5 | -0.4% | 48,400 |
2020/01/17 | 1,154 | 1,185 | 1,117 | 1,179 | +37 | +3.2% | 45,700 |
2020/01/16 | 1,215 | 1,215 | 1,137 | 1,142 | -59 | -4.9% | 35,500 |
2020/01/15 | 1,249 | 1,249 | 1,179 | 1,201 | -55 | -4.4% | 34,300 |
2020/01/14 | 1,202 | 1,269 | 1,170 | 1,256 | +25 | +2% | 61,700 |
2020/01/10 | 1,224 | 1,288 | 1,203 | 1,231 | +26 | +2.2% | 95,300 |
2020/01/09 | 1,150 | 1,248 | 1,150 | 1,205 | +58 | +5.1% | 64,800 |
2020/01/08 | 1,098 | 1,157 | 1,071 | 1,147 | +66 | +6.1% | 84,500 |
2020/01/07 | 1,054 | 1,097 | 1,050 | 1,081 | +27 | +2.6% | 31,700 |
2020/01/06 | 1,057 | 1,074 | 1,026 | 1,054 | -33 | -3% | 48,300 |
1301~
1350
件表示中 / 2333件
類似銘柄と比較する
現在ご覧いただいている「ソーシャルワイヤ」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 |
---|---|---|---|---|---|---|---|---|
ソーシャルワイヤ | 25,400円 | +6.7% | +94.4% | 0.00% | 22.88倍 | 1.93倍 |
|
SNS向けインフルエンサーPRやデータ活用した反社チェック展開。貸事務所事業は撤退 |
Welby | 36,800円 | +51.5% | - | 0.00% | - | 4.01倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
ジョルダン | 57,700円 | -4.4% | - | 1.04% | 19.62倍 | 0.65倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどMaaSも展開 |
Fusic | 232,200円 | +6.5% | +24.2% | 0.00% | 16.48倍 | 2.79倍 |
|
クラウド型システム開発主力。AI、IoT使いデータ収集・解析分野へ展開。研究機関に強い |
フォーバルRS | 12,200円 | - | - | 2.30% | 26.87倍 | 4.63倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。OA機器販売、ネットワーク構築や内装工事も |
市場注目の銘柄
チャート関連のコラム