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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,389 | 1,411 | 1,389 | 1,410 | +23 | +1.7% | 40,900 |
| 2025/08/18 | 1,365 | 1,414 | 1,357 | 1,387 | +22 | +1.6% | 69,000 |
| 2025/08/15 | 1,365 | 1,372 | 1,357 | 1,365 | -9 | -0.7% | 20,700 |
| 2025/08/14 | 1,353 | 1,382 | 1,349 | 1,374 | +21 | +1.6% | 38,600 |
| 2025/08/13 | 1,344 | 1,361 | 1,331 | 1,353 | +28 | +2.1% | 42,700 |
| 2025/08/12 | 1,324 | 1,338 | 1,317 | 1,325 | +2 | +0.2% | 55,900 |
| 2025/08/08 | 1,375 | 1,384 | 1,306 | 1,323 | -48 | -3.5% | 115,000 |
| 2025/08/07 | 1,376 | 1,383 | 1,365 | 1,371 | -5 | -0.4% | 14,800 |
| 2025/08/06 | 1,374 | 1,385 | 1,371 | 1,376 | +1 | +0.1% | 12,000 |
| 2025/08/05 | 1,384 | 1,384 | 1,375 | 1,375 | -10 | -0.7% | 10,800 |
| 2025/08/04 | 1,370 | 1,385 | 1,367 | 1,385 | ±0 | ±0% | 14,600 |
| 2025/08/01 | 1,375 | 1,391 | 1,375 | 1,385 | +10 | +0.7% | 33,000 |
| 2025/07/31 | 1,366 | 1,375 | 1,357 | 1,375 | +9 | +0.7% | 12,100 |
| 2025/07/30 | 1,360 | 1,377 | 1,359 | 1,366 | ±0 | ±0% | 16,900 |
| 2025/07/29 | 1,370 | 1,371 | 1,357 | 1,366 | -8 | -0.6% | 11,900 |
| 2025/07/28 | 1,382 | 1,382 | 1,361 | 1,374 | -19 | -1.4% | 44,300 |
| 2025/07/25 | 1,368 | 1,393 | 1,363 | 1,393 | +25 | +1.8% | 30,000 |
| 2025/07/24 | 1,356 | 1,382 | 1,350 | 1,368 | +19 | +1.4% | 44,600 |
| 2025/07/23 | 1,346 | 1,350 | 1,330 | 1,349 | +21 | +1.6% | 39,200 |
| 2025/07/22 | 1,331 | 1,343 | 1,316 | 1,328 | +1 | +0.1% | 13,800 |
| 2025/07/18 | 1,348 | 1,348 | 1,327 | 1,327 | -12 | -0.9% | 11,700 |
| 2025/07/17 | 1,331 | 1,350 | 1,331 | 1,339 | -2 | -0.1% | 14,900 |
| 2025/07/16 | 1,355 | 1,366 | 1,335 | 1,341 | -24 | -1.8% | 16,500 |
| 2025/07/15 | 1,374 | 1,383 | 1,359 | 1,365 | -2 | -0.1% | 23,400 |
| 2025/07/14 | 1,360 | 1,375 | 1,353 | 1,367 | +28 | +2.1% | 45,900 |
| 2025/07/11 | 1,344 | 1,354 | 1,339 | 1,339 | -8 | -0.6% | 20,300 |
| 2025/07/10 | 1,338 | 1,353 | 1,330 | 1,347 | +13 | +1% | 42,100 |
| 2025/07/09 | 1,340 | 1,350 | 1,329 | 1,334 | -3 | -0.2% | 23,900 |
| 2025/07/08 | 1,287 | 1,343 | 1,287 | 1,337 | +50 | +3.9% | 41,200 |
| 2025/07/07 | 1,292 | 1,302 | 1,287 | 1,287 | +4 | +0.3% | 10,900 |
| 2025/07/04 | 1,296 | 1,297 | 1,283 | 1,283 | -9 | -0.7% | 22,400 |
| 2025/07/03 | 1,309 | 1,311 | 1,280 | 1,292 | -15 | -1.1% | 51,200 |
| 2025/07/02 | 1,290 | 1,320 | 1,283 | 1,307 | ±0 | ±0% | 40,900 |
| 2025/07/01 | 1,310 | 1,322 | 1,301 | 1,307 | -3 | -0.2% | 34,600 |
| 2025/06/30 | 1,325 | 1,338 | 1,310 | 1,310 | -18 | -1.4% | 29,700 |
| 2025/06/27 | 1,329 | 1,334 | 1,314 | 1,328 | -27 | -2% | 51,000 |
| 2025/06/26 | 1,371 | 1,374 | 1,354 | 1,355 | -16 | -1.2% | 29,000 |
| 2025/06/25 | 1,395 | 1,407 | 1,371 | 1,371 | +6 | +0.4% | 61,200 |
| 2025/06/24 | 1,350 | 1,367 | 1,328 | 1,365 | +37 | +2.8% | 32,700 |
| 2025/06/23 | 1,337 | 1,337 | 1,314 | 1,328 | -9 | -0.7% | 15,500 |
| 2025/06/20 | 1,347 | 1,350 | 1,337 | 1,337 | -16 | -1.2% | 21,100 |
| 2025/06/19 | 1,362 | 1,367 | 1,347 | 1,353 | +3 | +0.2% | 19,900 |
| 2025/06/18 | 1,342 | 1,360 | 1,342 | 1,350 | +11 | +0.8% | 17,600 |
| 2025/06/17 | 1,344 | 1,348 | 1,324 | 1,339 | +3 | +0.2% | 15,100 |
| 2025/06/16 | 1,329 | 1,336 | 1,317 | 1,336 | +19 | +1.4% | 15,000 |
| 2025/06/13 | 1,350 | 1,354 | 1,308 | 1,317 | -33 | -2.4% | 41,300 |
| 2025/06/12 | 1,357 | 1,358 | 1,331 | 1,350 | -7 | -0.5% | 27,700 |
| 2025/06/11 | 1,335 | 1,363 | 1,333 | 1,357 | +37 | +2.8% | 73,300 |
| 2025/06/10 | 1,313 | 1,341 | 1,310 | 1,320 | +25 | +1.9% | 31,000 |
| 2025/06/09 | 1,310 | 1,311 | 1,295 | 1,295 | -15 | -1.1% | 18,600 |
1～
50
件表示中 / 4514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 | 141,000円 | +4.8% | +2.0% | 3.69% | 14.94倍 | 2.17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 |
| アイネット | 182,700円 | +8.4% | +4.4% | 3.17% | 15.07倍 | 1.45倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| Ｓｐｅｅｅ | 245,000円 | +4.0% | - | 0.00% | - | 3.48倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| フォーカスＳ | 169,800円 | +2.1% | +22.9% | 3.18% | 13.67倍 | 1.83倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| オープンワーク | 128,900円 | +27.1% | +9.3% | 0.00% | 34.32倍 | 4.05倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
市場注目の銘柄
チャート関連のコラム
