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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 13,900 | 13,900 | 13,480 | 13,480 | -820 | -5.7% | 1,805,300 |
2023/10/03 | 14,650 | 14,770 | 14,250 | 14,300 | -290 | -2% | 920,900 |
2023/10/02 | 14,870 | 14,990 | 14,550 | 14,590 | -190 | -1.3% | 1,152,800 |
2023/09/29 | 14,880 | 15,140 | 14,690 | 14,780 | +140 | +1% | 1,408,600 |
2023/09/28 | 14,420 | 14,780 | 14,330 | 14,640 | +280 | +1.9% | 1,095,500 |
2023/09/27 | 14,250 | 14,510 | 14,170 | 14,360 | -20 | -0.1% | 818,200 |
2023/09/26 | 14,700 | 14,790 | 14,300 | 14,380 | -340 | -2.3% | 962,500 |
2023/09/25 | 14,690 | 14,800 | 14,420 | 14,720 | +120 | +0.8% | 1,120,500 |
2023/09/22 | 14,430 | 14,760 | 14,230 | 14,600 | -90 | -0.6% | 1,453,500 |
2023/09/21 | 14,760 | 14,890 | 14,630 | 14,690 | -420 | -2.8% | 1,040,300 |
2023/09/20 | 14,800 | 15,130 | 14,760 | 15,110 | +280 | +1.9% | 1,343,400 |
2023/09/19 | 15,220 | 15,350 | 14,700 | 14,830 | -680 | -4.4% | 1,855,700 |
2023/09/15 | 16,010 | 16,010 | 15,400 | 15,510 | -400 | -2.5% | 1,956,000 |
2023/09/14 | 15,800 | 16,070 | 15,690 | 15,910 | +510 | +3.3% | 1,441,500 |
2023/09/13 | 15,100 | 15,720 | 15,080 | 15,400 | +110 | +0.7% | 1,290,400 |
2023/09/12 | 15,710 | 15,750 | 15,160 | 15,290 | -200 | -1.3% | 1,462,500 |
2023/09/11 | 15,660 | 15,860 | 15,370 | 15,490 | -290 | -1.8% | 1,402,200 |
2023/09/08 | 15,710 | 15,930 | 15,640 | 15,780 | ±0 | ±0% | 1,420,700 |
2023/09/07 | 16,200 | 16,240 | 15,680 | 15,780 | -530 | -3.2% | 2,228,400 |
2023/09/06 | 16,690 | 16,900 | 16,280 | 16,310 | -60 | -0.4% | 2,492,700 |
2023/09/05 | 16,710 | 16,730 | 16,140 | 16,370 | -990 | -5.7% | 3,451,400 |
2023/09/04 | 17,650 | 17,670 | 17,340 | 17,360 | -210 | -1.2% | 1,392,400 |
2023/09/01 | 17,960 | 17,980 | 17,520 | 17,570 | -480 | -2.7% | 2,056,000 |
2023/08/31 | 17,350 | 18,130 | 17,300 | 18,050 | +590 | +3.4% | 2,879,500 |
2023/08/30 | 17,330 | 17,520 | 17,040 | 17,460 | +530 | +3.1% | 2,282,700 |
2023/08/29 | 17,120 | 17,240 | 16,800 | 16,930 | -70 | -0.4% | 1,816,000 |
2023/08/28 | 16,390 | 17,190 | 16,220 | 17,000 | +820 | +5.1% | 2,693,200 |
2023/08/25 | 16,690 | 16,840 | 16,050 | 16,180 | -910 | -5.3% | 2,622,700 |
2023/08/24 | 18,070 | 18,190 | 17,060 | 17,090 | -410 | -2.3% | 3,542,400 |
2023/08/23 | 17,020 | 17,690 | 16,920 | 17,500 | +200 | +1.2% | 2,073,000 |
2023/08/22 | 17,320 | 17,490 | 16,960 | 17,300 | +510 | +3% | 2,807,700 |
2023/08/21 | 16,360 | 16,940 | 16,180 | 16,790 | +420 | +2.6% | 2,106,700 |
2023/08/18 | 15,800 | 16,620 | 15,680 | 16,370 | +250 | +1.6% | 2,741,300 |
2023/08/17 | 16,310 | 16,350 | 15,980 | 16,120 | -450 | -2.7% | 2,091,800 |
2023/08/16 | 16,440 | 16,720 | 16,180 | 16,570 | -50 | -0.3% | 2,187,800 |
2023/08/15 | 17,180 | 17,580 | 16,610 | 16,620 | -50 | -0.3% | 3,257,900 |
2023/08/14 | 16,950 | 17,170 | 16,560 | 16,670 | -430 | -2.5% | 1,875,800 |
2023/08/10 | 17,210 | 17,330 | 16,830 | 17,100 | -650 | -3.7% | 3,065,500 |
2023/08/09 | 17,010 | 17,870 | 16,930 | 17,750 | +340 | +2% | 2,969,600 |
2023/08/08 | 18,370 | 18,500 | 17,290 | 17,410 | -740 | -4.1% | 3,953,300 |
2023/08/07 | 18,120 | 18,360 | 17,850 | 18,150 | -150 | -0.8% | 3,372,000 |
2023/08/04 | 18,750 | 19,480 | 18,170 | 18,300 | -360 | -1.9% | 6,605,900 |
2023/08/03 | 18,120 | 19,020 | 17,730 | 18,660 | +30 | +0.2% | 6,550,300 |
2023/08/02 | 19,050 | 19,360 | 18,200 | 18,630 | -430 | -2.3% | 7,731,200 |
2023/08/01 | 17,340 | 19,340 | 16,780 | 19,060 | +2,240 | +13.3% | 12,119,300 |
2023/07/31 | 16,310 | 17,730 | 16,130 | 16,820 | +1,450 | +9.4% | 9,392,400 |
2023/07/28 | 15,550 | 16,070 | 14,970 | 15,370 | -330 | -2.1% | 3,546,700 |
2023/07/27 | 15,270 | 15,700 | 15,180 | 15,700 | +30 | +0.2% | 2,134,700 |
2023/07/26 | 15,680 | 15,950 | 15,360 | 15,670 | +150 | +1% | 3,732,000 |
2023/07/25 | 14,730 | 15,660 | 14,460 | 15,520 | +920 | +6.3% | 3,768,900 |
151~
200
件表示中 / 393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 | 460,000円 | -9.6% | -27.3% | 1.09% | 42.15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 | 520,500円 | -4.7% | -33.2% | 1.46% | 27.41倍 | 2.43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 | 206,900円 | +2.6% | -74.0% | 2.42% | 57.04倍 | 0.83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 |
リコー | 129,100円 | +6.4% | +7.0% | 2.94% | 16.13倍 | 0.74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 |
新電工 | 559,000円 | +19.1% | +65.1% | 0.00% | 25.17倍 | 2.85倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構が8月下旬にTOB |
市場注目の銘柄
チャート関連のコラム