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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 1,655 | 1,655 | 1,570 | 1,596 | -39 | -2.4% | 46,700 |
| 2018/01/04 | 1,660 | 1,660 | 1,613 | 1,635 | +13 | +0.8% | 41,800 |
| 2017/12/29 | 1,616 | 1,641 | 1,580 | 1,622 | +21 | +1.3% | 29,200 |
| 2017/12/28 | 1,627 | 1,640 | 1,563 | 1,601 | -57 | -3.4% | 39,000 |
| 2017/12/27 | 1,636 | 1,668 | 1,625 | 1,658 | +9 | +0.5% | 40,100 |
| 2017/12/26 | 1,570 | 1,662 | 1,570 | 1,649 | +75 | +4.8% | 73,200 |
| 2017/12/25 | 1,540 | 1,580 | 1,521 | 1,574 | +47 | +3.1% | 31,800 |
| 2017/12/22 | 1,539 | 1,559 | 1,489 | 1,527 | -22 | -1.4% | 37,800 |
| 2017/12/21 | 1,514 | 1,565 | 1,501 | 1,549 | +37 | +2.4% | 45,000 |
| 2017/12/20 | 1,523 | 1,524 | 1,476 | 1,512 | +9 | +0.6% | 33,200 |
| 2017/12/19 | 1,484 | 1,525 | 1,476 | 1,503 | +29 | +2% | 23,700 |
| 2017/12/18 | 1,480 | 1,489 | 1,446 | 1,474 | +35 | +2.4% | 26,700 |
| 2017/12/15 | 1,440 | 1,479 | 1,425 | 1,439 | +8 | +0.6% | 48,800 |
| 2017/12/14 | 1,387 | 1,444 | 1,387 | 1,431 | +48 | +3.5% | 36,500 |
| 2017/12/13 | 1,440 | 1,440 | 1,383 | 1,383 | -47 | -3.3% | 31,100 |
| 2017/12/12 | 1,485 | 1,485 | 1,426 | 1,430 | -53 | -3.6% | 30,200 |
| 2017/12/11 | 1,389 | 1,492 | 1,381 | 1,483 | +93 | +6.7% | 59,300 |
| 2017/12/08 | 1,440 | 1,440 | 1,382 | 1,390 | -26 | -1.8% | 19,800 |
| 2017/12/07 | 1,376 | 1,429 | 1,352 | 1,416 | +64 | +4.7% | 31,200 |
| 2017/12/06 | 1,347 | 1,430 | 1,341 | 1,352 | -8 | -0.6% | 35,800 |
| 2017/12/05 | 1,380 | 1,382 | 1,330 | 1,360 | -21 | -1.5% | 22,200 |
| 2017/12/04 | 1,409 | 1,450 | 1,381 | 1,381 | -58 | -4% | 30,800 |
| 2017/12/01 | 1,425 | 1,462 | 1,424 | 1,439 | +4 | +0.3% | 15,400 |
| 2017/11/30 | 1,482 | 1,525 | 1,413 | 1,435 | -52 | -3.5% | 36,100 |
| 2017/11/29 | 1,548 | 1,557 | 1,460 | 1,487 | -51 | -3.3% | 27,900 |
| 2017/11/28 | 1,519 | 1,544 | 1,450 | 1,538 | +23 | +1.5% | 39,400 |
| 2017/11/27 | 1,505 | 1,552 | 1,498 | 1,515 | +15 | +1% | 36,100 |
| 2017/11/24 | 1,492 | 1,520 | 1,492 | 1,500 | +26 | +1.8% | 31,000 |
| 2017/11/22 | 1,474 | 1,522 | 1,461 | 1,474 | +30 | +2.1% | 54,300 |
| 2017/11/21 | 1,489 | 1,489 | 1,413 | 1,444 | +14 | +1% | 41,900 |
| 2017/11/20 | 1,369 | 1,469 | 1,361 | 1,430 | +45 | +3.2% | 60,000 |
| 2017/11/17 | 1,336 | 1,394 | 1,325 | 1,385 | +65 | +4.9% | 55,900 |
| 2017/11/16 | 1,226 | 1,321 | 1,226 | 1,320 | +112 | +9.3% | 35,500 |
| 2017/11/15 | 1,279 | 1,281 | 1,208 | 1,208 | -77 | -6% | 71,600 |
| 2017/11/14 | 1,330 | 1,335 | 1,285 | 1,285 | -50 | -3.7% | 26,100 |
| 2017/11/13 | 1,358 | 1,369 | 1,331 | 1,335 | -36 | -2.6% | 17,600 |
| 2017/11/10 | 1,290 | 1,374 | 1,286 | 1,371 | +71 | +5.5% | 34,700 |
| 2017/11/09 | 1,318 | 1,337 | 1,292 | 1,300 | -27 | -2% | 42,900 |
| 2017/11/08 | 1,349 | 1,353 | 1,316 | 1,327 | -16 | -1.2% | 36,100 |
| 2017/11/07 | 1,359 | 1,359 | 1,271 | 1,343 | -28 | -2% | 115,300 |
| 2017/11/06 | 1,474 | 1,474 | 1,361 | 1,371 | -103 | -7% | 83,000 |
| 2017/11/02 | 1,521 | 1,540 | 1,426 | 1,474 | -48 | -3.2% | 88,800 |
| 2017/11/01 | 1,553 | 1,690 | 1,476 | 1,522 | +69 | +4.7% | 206,300 |
| 2017/10/31 | 1,590 | 1,590 | 1,453 | 1,453 | -139 | -8.7% | 50,300 |
| 2017/10/30 | 1,555 | 1,610 | 1,537 | 1,592 | +55 | +3.6% | 41,700 |
| 2017/10/27 | 1,590 | 1,600 | 1,520 | 1,537 | -51 | -3.2% | 40,400 |
| 2017/10/26 | 1,592 | 1,613 | 1,565 | 1,588 | +36 | +2.3% | 20,600 |
| 2017/10/25 | 1,520 | 1,610 | 1,513 | 1,552 | +54 | +3.6% | 67,400 |
| 2017/10/24 | 1,465 | 1,533 | 1,464 | 1,498 | +29 | +2% | 23,600 |
| 2017/10/23 | 1,450 | 1,479 | 1,375 | 1,469 | +15 | +1% | 45,900 |
1801～
1850
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
