ソリトンシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/06 | 1,154 | 1,155 | 1,139 | 1,155 | ±0 | ±0% | 16,600 |
| 2024/12/05 | 1,151 | 1,156 | 1,147 | 1,155 | +11 | +1% | 17,200 |
| 2024/12/04 | 1,155 | 1,155 | 1,135 | 1,144 | -12 | -1% | 48,700 |
| 2024/12/03 | 1,158 | 1,164 | 1,151 | 1,156 | -2 | -0.2% | 22,900 |
| 2024/12/02 | 1,154 | 1,162 | 1,150 | 1,158 | +3 | +0.3% | 30,500 |
| 2024/11/29 | 1,160 | 1,163 | 1,155 | 1,155 | -6 | -0.5% | 11,400 |
| 2024/11/28 | 1,162 | 1,167 | 1,156 | 1,161 | -7 | -0.6% | 22,000 |
| 2024/11/27 | 1,166 | 1,179 | 1,157 | 1,168 | -3 | -0.3% | 25,400 |
| 2024/11/26 | 1,167 | 1,171 | 1,164 | 1,171 | +4 | +0.3% | 10,200 |
| 2024/11/25 | 1,190 | 1,201 | 1,166 | 1,167 | -8 | -0.7% | 31,800 |
| 2024/11/22 | 1,164 | 1,187 | 1,164 | 1,175 | +10 | +0.9% | 14,700 |
| 2024/11/21 | 1,187 | 1,195 | 1,156 | 1,165 | -19 | -1.6% | 34,300 |
| 2024/11/20 | 1,182 | 1,190 | 1,172 | 1,184 | +3 | +0.3% | 27,800 |
| 2024/11/19 | 1,153 | 1,183 | 1,153 | 1,181 | +27 | +2.3% | 14,600 |
| 2024/11/18 | 1,134 | 1,164 | 1,121 | 1,154 | -1 | -0.1% | 49,100 |
| 2024/11/15 | 1,226 | 1,226 | 1,155 | 1,155 | -112 | -8.8% | 109,300 |
| 2024/11/14 | 1,277 | 1,283 | 1,264 | 1,267 | -10 | -0.8% | 28,400 |
| 2024/11/13 | 1,270 | 1,290 | 1,270 | 1,277 | +3 | +0.2% | 11,000 |
| 2024/11/12 | 1,280 | 1,295 | 1,268 | 1,274 | -5 | -0.4% | 19,000 |
| 2024/11/11 | 1,276 | 1,288 | 1,269 | 1,279 | +3 | +0.2% | 25,000 |
| 2024/11/08 | 1,275 | 1,298 | 1,271 | 1,276 | +3 | +0.2% | 14,400 |
| 2024/11/07 | 1,245 | 1,276 | 1,245 | 1,273 | +28 | +2.2% | 19,300 |
| 2024/11/06 | 1,252 | 1,266 | 1,242 | 1,245 | -7 | -0.6% | 37,000 |
| 2024/11/05 | 1,268 | 1,279 | 1,252 | 1,252 | -16 | -1.3% | 24,500 |
| 2024/11/01 | 1,268 | 1,275 | 1,257 | 1,268 | -14 | -1.1% | 8,900 |
| 2024/10/31 | 1,265 | 1,298 | 1,259 | 1,282 | +17 | +1.3% | 17,100 |
| 2024/10/30 | 1,289 | 1,289 | 1,265 | 1,265 | -17 | -1.3% | 41,600 |
| 2024/10/29 | 1,269 | 1,282 | 1,268 | 1,282 | +15 | +1.2% | 8,200 |
| 2024/10/28 | 1,240 | 1,276 | 1,231 | 1,267 | +21 | +1.7% | 19,600 |
| 2024/10/25 | 1,261 | 1,264 | 1,231 | 1,246 | -13 | -1% | 19,900 |
| 2024/10/24 | 1,254 | 1,267 | 1,250 | 1,259 | -11 | -0.9% | 21,300 |
| 2024/10/23 | 1,272 | 1,286 | 1,265 | 1,270 | -9 | -0.7% | 9,900 |
| 2024/10/22 | 1,311 | 1,311 | 1,272 | 1,279 | -19 | -1.5% | 19,700 |
| 2024/10/21 | 1,308 | 1,319 | 1,295 | 1,298 | -8 | -0.6% | 26,600 |
| 2024/10/18 | 1,311 | 1,317 | 1,304 | 1,306 | -2 | -0.2% | 12,000 |
| 2024/10/17 | 1,310 | 1,317 | 1,302 | 1,308 | -1 | -0.1% | 14,700 |
| 2024/10/16 | 1,303 | 1,337 | 1,303 | 1,309 | -13 | -1% | 22,000 |
| 2024/10/15 | 1,309 | 1,330 | 1,297 | 1,322 | +19 | +1.5% | 40,100 |
| 2024/10/11 | 1,315 | 1,335 | 1,297 | 1,303 | -3 | -0.2% | 36,800 |
| 2024/10/10 | 1,306 | 1,315 | 1,292 | 1,306 | -16 | -1.2% | 42,300 |
| 2024/10/09 | 1,327 | 1,336 | 1,294 | 1,322 | +4 | +0.3% | 41,000 |
| 2024/10/08 | 1,341 | 1,351 | 1,311 | 1,318 | -29 | -2.2% | 44,100 |
| 2024/10/07 | 1,355 | 1,359 | 1,328 | 1,347 | +28 | +2.1% | 63,000 |
| 2024/10/04 | 1,309 | 1,354 | 1,305 | 1,319 | +13 | +1% | 118,700 |
| 2024/10/03 | 1,282 | 1,312 | 1,258 | 1,306 | +50 | +4% | 123,500 |
| 2024/10/02 | 1,265 | 1,276 | 1,232 | 1,256 | -11 | -0.9% | 121,500 |
| 2024/10/01 | 1,064 | 1,322 | 1,064 | 1,267 | +205 | +19.3% | 374,100 |
| 2024/09/30 | 1,070 | 1,096 | 1,062 | 1,062 | -68 | -6% | 49,200 |
| 2024/09/27 | 1,120 | 1,130 | 1,101 | 1,130 | +20 | +1.8% | 26,400 |
| 2024/09/26 | 1,089 | 1,110 | 1,076 | 1,110 | +22 | +2% | 32,800 |
1～
50
件表示中 / 4345件
類似銘柄と比較する
現在ご覧いただいている「ソリトン」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 |
|---|---|---|---|---|---|---|---|---|
| ソリトン | 115,500円 | -3.5% | -26.3% | 4.50% | 14.97倍 | 1.89倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| 手間イラズ | 353,500円 | +10.1% | +1.4% | 0.99% | 23.01倍 | 3.49倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| ＫＳＫ | 299,600円 | +7.5% | +4.2% | 4.01% | 10.14倍 | 1.19倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| 日本通信 | 13,700円 | +16.2% | -45.1% | 0.00% | 46.44倍 | 7.30倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| ＩＭＡＧＩＣＡＧ | 50,200円 | -3.7% | -78.5% | 2.99% | - | 0.59倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
市場注目の銘柄
チャート関連のコラム
