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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 1,289 | 1,295 | 1,251 | 1,269 | -1 | -0.1% | 19,000 |
| 2018/08/13 | 1,305 | 1,310 | 1,265 | 1,270 | -73 | -5.4% | 33,700 |
| 2018/08/10 | 1,389 | 1,409 | 1,336 | 1,343 | -44 | -3.2% | 23,900 |
| 2018/08/09 | 1,393 | 1,425 | 1,379 | 1,387 | +24 | +1.8% | 43,600 |
| 2018/08/08 | 1,317 | 1,373 | 1,305 | 1,363 | +73 | +5.7% | 33,400 |
| 2018/08/07 | 1,276 | 1,308 | 1,268 | 1,290 | -2 | -0.2% | 18,100 |
| 2018/08/06 | 1,310 | 1,325 | 1,276 | 1,292 | -37 | -2.8% | 31,000 |
| 2018/08/03 | 1,355 | 1,355 | 1,316 | 1,329 | -16 | -1.2% | 21,100 |
| 2018/08/02 | 1,351 | 1,364 | 1,303 | 1,345 | -23 | -1.7% | 37,300 |
| 2018/08/01 | 1,295 | 1,370 | 1,255 | 1,368 | -47 | -3.3% | 93,100 |
| 2018/07/31 | 1,489 | 1,489 | 1,413 | 1,415 | -84 | -5.6% | 36,800 |
| 2018/07/30 | 1,535 | 1,575 | 1,480 | 1,499 | -51 | -3.3% | 63,600 |
| 2018/07/27 | 1,465 | 1,563 | 1,465 | 1,550 | +103 | +7.1% | 84,300 |
| 2018/07/26 | 1,450 | 1,463 | 1,410 | 1,447 | -8 | -0.5% | 22,700 |
| 2018/07/25 | 1,437 | 1,465 | 1,406 | 1,455 | +20 | +1.4% | 23,500 |
| 2018/07/24 | 1,364 | 1,463 | 1,362 | 1,435 | +81 | +6% | 26,800 |
| 2018/07/23 | 1,352 | 1,366 | 1,328 | 1,354 | -12 | -0.9% | 16,000 |
| 2018/07/20 | 1,377 | 1,388 | 1,361 | 1,366 | -24 | -1.7% | 8,700 |
| 2018/07/19 | 1,378 | 1,415 | 1,377 | 1,390 | -1 | -0.1% | 14,400 |
| 2018/07/18 | 1,357 | 1,391 | 1,357 | 1,391 | +37 | +2.7% | 14,600 |
| 2018/07/17 | 1,379 | 1,383 | 1,336 | 1,354 | -33 | -2.4% | 14,100 |
| 2018/07/13 | 1,420 | 1,426 | 1,381 | 1,387 | -11 | -0.8% | 17,200 |
| 2018/07/12 | 1,349 | 1,408 | 1,349 | 1,398 | +53 | +3.9% | 18,800 |
| 2018/07/11 | 1,340 | 1,368 | 1,290 | 1,345 | -25 | -1.8% | 18,800 |
| 2018/07/10 | 1,361 | 1,383 | 1,339 | 1,370 | +39 | +2.9% | 20,300 |
| 2018/07/09 | 1,303 | 1,348 | 1,281 | 1,331 | +53 | +4.1% | 38,500 |
| 2018/07/06 | 1,254 | 1,291 | 1,224 | 1,278 | +24 | +1.9% | 54,500 |
| 2018/07/05 | 1,302 | 1,337 | 1,238 | 1,254 | -44 | -3.4% | 42,000 |
| 2018/07/04 | 1,300 | 1,320 | 1,260 | 1,298 | +15 | +1.2% | 43,700 |
| 2018/07/03 | 1,372 | 1,399 | 1,270 | 1,283 | -92 | -6.7% | 76,800 |
| 2018/07/02 | 1,434 | 1,480 | 1,372 | 1,375 | -30 | -2.1% | 31,300 |
| 2018/06/29 | 1,374 | 1,419 | 1,374 | 1,405 | +31 | +2.3% | 35,100 |
| 2018/06/28 | 1,404 | 1,410 | 1,365 | 1,374 | -31 | -2.2% | 39,900 |
| 2018/06/27 | 1,441 | 1,455 | 1,405 | 1,405 | -36 | -2.5% | 22,900 |
| 2018/06/26 | 1,403 | 1,465 | 1,403 | 1,441 | +24 | +1.7% | 27,800 |
| 2018/06/25 | 1,494 | 1,500 | 1,405 | 1,417 | -56 | -3.8% | 39,200 |
| 2018/06/22 | 1,527 | 1,534 | 1,465 | 1,473 | -71 | -4.6% | 47,400 |
| 2018/06/21 | 1,520 | 1,565 | 1,499 | 1,544 | +33 | +2.2% | 25,900 |
| 2018/06/20 | 1,450 | 1,544 | 1,434 | 1,511 | +61 | +4.2% | 32,400 |
| 2018/06/19 | 1,494 | 1,501 | 1,436 | 1,450 | -57 | -3.8% | 32,700 |
| 2018/06/18 | 1,550 | 1,551 | 1,496 | 1,507 | -35 | -2.3% | 24,300 |
| 2018/06/15 | 1,557 | 1,557 | 1,534 | 1,542 | +9 | +0.6% | 17,700 |
| 2018/06/14 | 1,596 | 1,596 | 1,532 | 1,533 | -69 | -4.3% | 26,700 |
| 2018/06/13 | 1,576 | 1,611 | 1,561 | 1,602 | +46 | +3% | 29,500 |
| 2018/06/12 | 1,536 | 1,577 | 1,535 | 1,556 | +23 | +1.5% | 36,400 |
| 2018/06/11 | 1,484 | 1,540 | 1,453 | 1,533 | +73 | +5% | 38,700 |
| 2018/06/08 | 1,510 | 1,510 | 1,460 | 1,460 | -30 | -2% | 17,000 |
| 2018/06/07 | 1,415 | 1,516 | 1,410 | 1,490 | +87 | +6.2% | 72,900 |
| 2018/06/06 | 1,422 | 1,430 | 1,401 | 1,403 | -26 | -1.8% | 30,800 |
| 2018/06/05 | 1,442 | 1,447 | 1,425 | 1,429 | -13 | -0.9% | 31,500 |
1651～
1700
件表示中 / 2299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 | 24,100円 | +6.7% | +94.4% | 0.00% | 21.71倍 | 1.83倍 |
|
プレスリリース配信代行が柱。データ活用した反社チェック育成中。貸事務所事業から完全撤退 |
| エイチエムコム | 70,200円 | +53.4% | +134.7% | 0.00% | 33.41倍 | 1.66倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| Ｗｅｌｂｙ | 34,500円 | +51.5% | - | 0.00% | - | 3.76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 |
| インタトレード | 38,300円 | +16.8% | - | 0.00% | 275.54倍 | 2.33倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| Ｓイノベション | 74,700円 | +6.1% | +27.7% | 0.00% | 15.12倍 | 1.77倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
市場注目の銘柄
チャート関連のコラム
