ソシオネクストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 4,690 | 4,849 | 4,675 | 4,700 | -9 | -0.2% | 32,610,800 |
| 2024/05/07 | 4,794 | 4,797 | 4,615 | 4,709 | +2 | ±0% | 33,250,200 |
| 2024/05/02 | 4,616 | 4,769 | 4,558 | 4,707 | +25 | +0.5% | 38,226,900 |
| 2024/05/01 | 4,621 | 4,795 | 4,542 | 4,682 | -9 | -0.2% | 50,659,600 |
| 2024/04/30 | 4,242 | 4,699 | 4,077 | 4,691 | +384 | +8.9% | 76,935,900 |
| 2024/04/26 | 4,064 | 4,349 | 4,030 | 4,307 | +313 | +7.8% | 37,913,100 |
| 2024/04/25 | 4,050 | 4,051 | 3,946 | 3,994 | -131 | -3.2% | 18,320,200 |
| 2024/04/24 | 4,094 | 4,143 | 3,973 | 4,125 | +170 | +4.3% | 31,866,500 |
| 2024/04/23 | 4,223 | 4,249 | 3,864 | 3,955 | -153 | -3.7% | 44,782,700 |
| 2024/04/22 | 4,090 | 4,146 | 3,935 | 4,108 | -106 | -2.5% | 33,076,400 |
| 2024/04/19 | 4,373 | 4,410 | 4,023 | 4,214 | -299 | -6.6% | 41,955,500 |
| 2024/04/18 | 4,371 | 4,613 | 4,351 | 4,513 | +2 | ±0% | 34,246,900 |
| 2024/04/17 | 4,682 | 4,729 | 4,506 | 4,511 | -101 | -2.2% | 24,338,400 |
| 2024/04/16 | 4,797 | 4,870 | 4,610 | 4,612 | -315 | -6.4% | 31,190,100 |
| 2024/04/15 | 5,050 | 5,109 | 4,878 | 4,927 | -199 | -3.9% | 26,376,600 |
| 2024/04/12 | 5,250 | 5,250 | 5,077 | 5,126 | -39 | -0.8% | 26,442,400 |
| 2024/04/11 | 4,910 | 5,174 | 4,823 | 5,165 | +205 | +4.1% | 39,410,500 |
| 2024/04/10 | 4,948 | 5,141 | 4,909 | 4,960 | -8 | -0.2% | 37,394,400 |
| 2024/04/09 | 4,883 | 5,059 | 4,812 | 4,968 | +16 | +0.3% | 40,058,000 |
| 2024/04/08 | 4,840 | 5,034 | 4,739 | 4,952 | +332 | +7.2% | 54,668,300 |
| 2024/04/05 | 4,669 | 4,684 | 4,302 | 4,620 | -69 | -1.5% | 49,522,500 |
| 2024/04/04 | 4,270 | 4,689 | 4,235 | 4,689 | +700 | +17.5% | 48,919,800 |
| 2024/04/03 | 3,957 | 4,071 | 3,881 | 3,989 | -108 | -2.6% | 12,261,900 |
| 2024/04/02 | 4,108 | 4,140 | 4,047 | 4,097 | +5 | +0.1% | 8,300,800 |
| 2024/04/01 | 4,282 | 4,293 | 4,040 | 4,092 | -148 | -3.5% | 16,215,300 |
| 2024/03/29 | 4,172 | 4,312 | 4,115 | 4,240 | +138 | +3.4% | 38,905,800 |
| 2024/03/28 | 4,233 | 4,277 | 4,082 | 4,102 | -175 | -4.1% | 13,875,600 |
| 2024/03/27 | 4,380 | 4,525 | 4,242 | 4,277 | -124 | -2.8% | 23,259,100 |
| 2024/03/26 | 4,130 | 4,409 | 4,080 | 4,401 | +217 | +5.2% | 19,402,800 |
| 2024/03/25 | 4,085 | 4,250 | 4,065 | 4,184 | +150 | +3.7% | 24,263,900 |
| 2024/03/22 | 4,000 | 4,147 | 3,950 | 4,034 | +39 | +1% | 19,055,500 |
| 2024/03/21 | 4,000 | 4,036 | 3,930 | 3,995 | +58 | +1.5% | 16,457,100 |
| 2024/03/19 | 3,835 | 3,957 | 3,811 | 3,937 | +32 | +0.8% | 11,576,900 |
| 2024/03/18 | 3,629 | 3,909 | 3,582 | 3,905 | +294 | +8.1% | 13,108,200 |
| 2024/03/15 | 3,576 | 3,659 | 3,528 | 3,611 | -2 | -0.1% | 8,086,600 |
| 2024/03/14 | 3,677 | 3,690 | 3,501 | 3,613 | -102 | -2.7% | 13,634,400 |
| 2024/03/13 | 3,810 | 3,855 | 3,711 | 3,715 | -2 | -0.1% | 10,074,300 |
| 2024/03/12 | 3,580 | 3,810 | 3,570 | 3,717 | +72 | +2% | 11,092,200 |
| 2024/03/11 | 3,640 | 3,752 | 3,601 | 3,645 | -191 | -5% | 13,304,100 |
| 2024/03/08 | 3,964 | 4,159 | 3,836 | 3,836 | -116 | -2.9% | 28,413,200 |
| 2024/03/07 | 3,962 | 4,088 | 3,836 | 3,952 | +10 | +0.3% | 21,589,400 |
| 2024/03/06 | 3,913 | 3,962 | 3,885 | 3,942 | -58 | -1.5% | 12,321,000 |
| 2024/03/05 | 4,049 | 4,063 | 3,889 | 4,000 | +21 | +0.5% | 24,946,200 |
| 2024/03/04 | 3,899 | 4,035 | 3,878 | 3,979 | +124 | +3.2% | 18,936,500 |
| 2024/03/01 | 3,880 | 3,955 | 3,804 | 3,855 | +12 | +0.3% | 16,577,200 |
| 2024/02/29 | 3,809 | 3,881 | 3,755 | 3,843 | -36 | -0.9% | 9,065,300 |
| 2024/02/28 | 3,901 | 3,974 | 3,873 | 3,879 | -75 | -1.9% | 8,000,400 |
| 2024/02/27 | 3,979 | 4,010 | 3,893 | 3,954 | -34 | -0.9% | 10,664,000 |
| 2024/02/26 | 4,100 | 4,105 | 3,974 | 3,988 | -68 | -1.7% | 16,225,400 |
| 2024/02/22 | 4,127 | 4,137 | 3,851 | 4,056 | +209 | +5.4% | 30,400,100 |
1～
50
件表示中 / 385件
類似銘柄と比較する
現在ご覧いただいている「ソシオネクスト」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 |
|---|---|---|---|---|---|---|---|---|
| ソシオネクスト | 459,900円 | -9.6% | -27.3% | 1.09% | 42.14倍 | 6.27倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| ホトニクス | 573,500円 | +1.3% | -16.7% | 1.33% | 24.20倍 | 2.79倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| ローム | 198,300円 | -7.5% | -41.6% | 2.52% | 15.95倍 | 0.80倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| イビデン | 541,300円 | +5.3% | -17.9% | 0.74% | 29.08倍 | 1.53倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| リコー | 130,500円 | +6.4% | +7.0% | 2.91% | 16.40倍 | 0.76倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
市場注目の銘柄
チャート関連のコラム
