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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 2,015 | 2,045 | 1,952 | 1,954 | -21 | -1.1% | 40,300 |
| 2017/08/07 | 1,906 | 1,988 | 1,906 | 1,975 | +105 | +5.6% | 65,900 |
| 2017/08/04 | 1,841 | 1,884 | 1,835 | 1,870 | +4 | +0.2% | 22,500 |
| 2017/08/03 | 1,919 | 1,939 | 1,816 | 1,866 | -93 | -4.7% | 89,100 |
| 2017/08/02 | 2,060 | 2,088 | 1,901 | 1,959 | +59 | +3.1% | 160,700 |
| 2017/08/01 | 1,900 | 2,069 | 1,820 | 1,900 | +231 | +13.8% | 700,400 |
| 2017/07/31 | 1,666 | 1,671 | 1,613 | 1,669 | -42 | -2.5% | 80,500 |
| 2017/07/28 | 1,788 | 1,850 | 1,693 | 1,711 | -277 | -13.9% | 453,700 |
| 2017/07/27 | 1,582 | 1,988 | 1,570 | 1,988 | +400 | +25.2% | 113,200 |
| 2017/07/26 | 1,601 | 1,602 | 1,581 | 1,588 | -15 | -0.9% | 6,100 |
| 2017/07/25 | 1,620 | 1,630 | 1,602 | 1,603 | -12 | -0.7% | 9,400 |
| 2017/07/24 | 1,580 | 1,615 | 1,580 | 1,615 | +37 | +2.3% | 30,800 |
| 2017/07/21 | 1,565 | 1,579 | 1,563 | 1,578 | +12 | +0.8% | 5,700 |
| 2017/07/20 | 1,582 | 1,582 | 1,563 | 1,566 | +4 | +0.3% | 10,200 |
| 2017/07/19 | 1,558 | 1,577 | 1,552 | 1,562 | -3 | -0.2% | 8,500 |
| 2017/07/18 | 1,598 | 1,599 | 1,565 | 1,565 | +13 | +0.8% | 11,300 |
| 2017/07/14 | 1,549 | 1,567 | 1,549 | 1,552 | +3 | +0.2% | 9,000 |
| 2017/07/13 | 1,545 | 1,549 | 1,537 | 1,549 | +9 | +0.6% | 4,900 |
| 2017/07/12 | 1,557 | 1,558 | 1,535 | 1,540 | -3 | -0.2% | 8,900 |
| 2017/07/11 | 1,531 | 1,545 | 1,530 | 1,543 | +14 | +0.9% | 6,200 |
| 2017/07/10 | 1,522 | 1,532 | 1,520 | 1,529 | +1 | +0.1% | 8,300 |
| 2017/07/07 | 1,524 | 1,528 | 1,516 | 1,528 | +2 | +0.1% | 4,800 |
| 2017/07/06 | 1,541 | 1,541 | 1,525 | 1,526 | -14 | -0.9% | 5,200 |
| 2017/07/05 | 1,531 | 1,548 | 1,531 | 1,540 | +6 | +0.4% | 6,200 |
| 2017/07/04 | 1,543 | 1,543 | 1,516 | 1,534 | -6 | -0.4% | 13,000 |
| 2017/07/03 | 1,514 | 1,540 | 1,514 | 1,540 | +27 | +1.8% | 5,400 |
| 2017/06/30 | 1,522 | 1,538 | 1,493 | 1,513 | -25 | -1.6% | 35,100 |
| 2017/06/29 | 1,567 | 1,598 | 1,538 | 1,538 | -32 | -2% | 24,700 |
| 2017/06/28 | 1,600 | 1,600 | 1,562 | 1,570 | -38 | -2.4% | 12,700 |
| 2017/06/27 | 1,603 | 1,610 | 1,597 | 1,608 | +8 | +0.5% | 4,400 |
| 2017/06/26 | 1,620 | 1,620 | 1,600 | 1,600 | -4 | -0.2% | 8,300 |
| 2017/06/23 | 1,630 | 1,659 | 1,604 | 1,604 | -36 | -2.2% | 10,400 |
| 2017/06/22 | 1,645 | 1,648 | 1,627 | 1,640 | -21 | -1.3% | 6,600 |
| 2017/06/21 | 1,655 | 1,680 | 1,628 | 1,661 | +12 | +0.7% | 6,200 |
| 2017/06/20 | 1,650 | 1,692 | 1,625 | 1,649 | +28 | +1.7% | 11,300 |
| 2017/06/19 | 1,591 | 1,641 | 1,591 | 1,621 | +29 | +1.8% | 7,600 |
| 2017/06/16 | 1,618 | 1,627 | 1,588 | 1,592 | -55 | -3.3% | 25,600 |
| 2017/06/15 | 1,700 | 1,700 | 1,620 | 1,647 | -54 | -3.2% | 12,900 |
| 2017/06/14 | 1,715 | 1,715 | 1,664 | 1,701 | ±0 | ±0% | 9,300 |
| 2017/06/13 | 1,705 | 1,710 | 1,697 | 1,701 | -15 | -0.9% | 11,200 |
| 2017/06/12 | 1,710 | 1,720 | 1,706 | 1,716 | +7 | +0.4% | 6,300 |
| 2017/06/09 | 1,710 | 1,729 | 1,708 | 1,709 | +2 | +0.1% | 9,500 |
| 2017/06/08 | 1,721 | 1,735 | 1,707 | 1,707 | -11 | -0.6% | 13,800 |
| 2017/06/07 | 1,699 | 1,722 | 1,665 | 1,718 | +9 | +0.5% | 15,700 |
| 2017/06/06 | 1,732 | 1,739 | 1,691 | 1,709 | -10 | -0.6% | 19,500 |
| 2017/06/05 | 1,684 | 1,719 | 1,684 | 1,719 | +31 | +1.8% | 17,900 |
| 2017/06/02 | 1,695 | 1,710 | 1,688 | 1,688 | -2 | -0.1% | 15,200 |
| 2017/06/01 | 1,668 | 1,700 | 1,658 | 1,690 | +22 | +1.3% | 10,500 |
| 2017/05/31 | 1,721 | 1,724 | 1,661 | 1,668 | -31 | -1.8% | 17,500 |
| 2017/05/30 | 1,715 | 1,723 | 1,681 | 1,699 | -30 | -1.7% | 12,900 |
1901～
1950
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
