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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/09/25 | 1,088 | 1,100 | 1,066 | 1,088 | +24 | +2.3% | 69,100 |
| 2024/09/24 | 1,082 | 1,086 | 1,061 | 1,064 | -7 | -0.7% | 24,900 |
| 2024/09/20 | 1,076 | 1,090 | 1,066 | 1,071 | -1 | -0.1% | 13,500 |
| 2024/09/19 | 1,080 | 1,080 | 1,068 | 1,072 | +13 | +1.2% | 13,900 |
| 2024/09/18 | 1,036 | 1,059 | 1,036 | 1,059 | +25 | +2.4% | 15,100 |
| 2024/09/17 | 1,035 | 1,054 | 1,024 | 1,034 | ±0 | ±0% | 25,000 |
| 2024/09/13 | 1,040 | 1,042 | 1,028 | 1,034 | ±0 | ±0% | 22,400 |
| 2024/09/12 | 1,016 | 1,056 | 1,016 | 1,034 | +24 | +2.4% | 22,000 |
| 2024/09/11 | 1,050 | 1,050 | 1,003 | 1,010 | -51 | -4.8% | 27,200 |
| 2024/09/10 | 1,075 | 1,075 | 1,060 | 1,061 | -15 | -1.4% | 6,300 |
| 2024/09/09 | 1,050 | 1,088 | 1,046 | 1,076 | +10 | +0.9% | 18,900 |
1～
50
件表示中 / 4334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 | 116,500円 | -3.5% | -26.3% | 4.46% | 15.10倍 | 1.91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 |
| ＫＳＫ | 304,500円 | +7.5% | +4.2% | 3.94% | 10.30倍 | 1.20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 |
| プロシップ | 146,900円 | +7.2% | +6.6% | 3.54% | 13.00倍 | 2.52倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| オルツ | 65,900円 | +34.9% | - | 0.00% | - | 19.44倍 |
|
- |
| ブレインＰ | 100,800円 | +11.7% | +3.2% | 0.79% | 23.75倍 | 3.91倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
市場注目の銘柄
チャート関連のコラム
