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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,285 | 1,290 | 1,270 | 1,283 | -3 | -0.2% | 46,100 |
| 2024/05/09 | 1,286 | 1,294 | 1,276 | 1,286 | -1 | -0.1% | 16,400 |
| 2024/05/08 | 1,289 | 1,296 | 1,281 | 1,287 | ±0 | ±0% | 15,400 |
| 2024/05/07 | 1,291 | 1,323 | 1,287 | 1,287 | +6 | +0.5% | 38,400 |
| 2024/05/02 | 1,278 | 1,284 | 1,272 | 1,281 | +5 | +0.4% | 12,100 |
| 2024/05/01 | 1,283 | 1,290 | 1,267 | 1,276 | -18 | -1.4% | 14,200 |
| 2024/04/30 | 1,290 | 1,299 | 1,283 | 1,294 | ±0 | ±0% | 21,000 |
| 2024/04/26 | 1,303 | 1,303 | 1,280 | 1,294 | -12 | -0.9% | 29,100 |
| 2024/04/25 | 1,349 | 1,349 | 1,306 | 1,306 | -23 | -1.7% | 38,900 |
| 2024/04/24 | 1,322 | 1,337 | 1,312 | 1,329 | +24 | +1.8% | 43,700 |
| 2024/04/23 | 1,312 | 1,317 | 1,292 | 1,305 | -5 | -0.4% | 16,300 |
| 2024/04/22 | 1,300 | 1,330 | 1,300 | 1,310 | +5 | +0.4% | 33,100 |
| 2024/04/19 | 1,304 | 1,312 | 1,287 | 1,305 | -6 | -0.5% | 62,200 |
| 2024/04/18 | 1,302 | 1,319 | 1,293 | 1,311 | +30 | +2.3% | 30,500 |
| 2024/04/17 | 1,305 | 1,306 | 1,273 | 1,281 | -29 | -2.2% | 77,500 |
| 2024/04/16 | 1,307 | 1,320 | 1,305 | 1,310 | -26 | -1.9% | 51,500 |
| 2024/04/15 | 1,335 | 1,358 | 1,321 | 1,336 | +31 | +2.4% | 105,800 |
| 2024/04/12 | 1,294 | 1,316 | 1,291 | 1,305 | +21 | +1.6% | 34,400 |
| 2024/04/11 | 1,275 | 1,288 | 1,270 | 1,284 | +4 | +0.3% | 20,800 |
| 2024/04/10 | 1,270 | 1,289 | 1,270 | 1,280 | +20 | +1.6% | 36,600 |
| 2024/04/09 | 1,251 | 1,266 | 1,251 | 1,260 | +4 | +0.3% | 16,700 |
| 2024/04/08 | 1,246 | 1,259 | 1,242 | 1,256 | +11 | +0.9% | 31,600 |
| 2024/04/05 | 1,249 | 1,253 | 1,232 | 1,245 | -20 | -1.6% | 62,900 |
| 2024/04/04 | 1,265 | 1,269 | 1,249 | 1,265 | +3 | +0.2% | 66,600 |
| 2024/04/03 | 1,265 | 1,280 | 1,260 | 1,262 | -5 | -0.4% | 29,500 |
| 2024/04/02 | 1,308 | 1,308 | 1,263 | 1,267 | -34 | -2.6% | 45,300 |
| 2024/04/01 | 1,360 | 1,360 | 1,301 | 1,301 | -40 | -3% | 39,000 |
| 2024/03/29 | 1,340 | 1,368 | 1,334 | 1,341 | +11 | +0.8% | 53,300 |
| 2024/03/28 | 1,344 | 1,344 | 1,313 | 1,330 | +35 | +2.7% | 66,400 |
| 2024/03/27 | 1,318 | 1,353 | 1,294 | 1,295 | -12 | -0.9% | 64,900 |
| 2024/03/26 | 1,252 | 1,319 | 1,252 | 1,307 | +43 | +3.4% | 126,300 |
| 2024/03/25 | 1,280 | 1,289 | 1,264 | 1,264 | -20 | -1.6% | 62,400 |
| 2024/03/22 | 1,290 | 1,302 | 1,284 | 1,284 | -5 | -0.4% | 34,100 |
| 2024/03/21 | 1,305 | 1,324 | 1,289 | 1,289 | -14 | -1.1% | 45,300 |
| 2024/03/19 | 1,300 | 1,303 | 1,273 | 1,303 | +3 | +0.2% | 58,300 |
| 2024/03/18 | 1,311 | 1,325 | 1,268 | 1,300 | -36 | -2.7% | 150,000 |
| 2024/03/15 | 1,356 | 1,357 | 1,334 | 1,336 | -20 | -1.5% | 30,100 |
| 2024/03/14 | 1,369 | 1,374 | 1,353 | 1,356 | ±0 | ±0% | 19,500 |
| 2024/03/13 | 1,406 | 1,406 | 1,354 | 1,356 | -27 | -2% | 27,800 |
| 2024/03/12 | 1,350 | 1,384 | 1,338 | 1,383 | +32 | +2.4% | 23,500 |
| 2024/03/11 | 1,376 | 1,385 | 1,335 | 1,351 | -55 | -3.9% | 44,200 |
| 2024/03/08 | 1,373 | 1,421 | 1,360 | 1,406 | +13 | +0.9% | 70,700 |
| 2024/03/07 | 1,418 | 1,437 | 1,376 | 1,393 | -16 | -1.1% | 92,000 |
| 2024/03/06 | 1,360 | 1,411 | 1,346 | 1,409 | +62 | +4.6% | 83,200 |
| 2024/03/05 | 1,349 | 1,357 | 1,313 | 1,347 | -2 | -0.1% | 38,900 |
| 2024/03/04 | 1,320 | 1,352 | 1,317 | 1,349 | +35 | +2.7% | 69,600 |
| 2024/03/01 | 1,333 | 1,342 | 1,309 | 1,314 | -22 | -1.6% | 41,300 |
| 2024/02/29 | 1,325 | 1,348 | 1,316 | 1,336 | +8 | +0.6% | 41,900 |
| 2024/02/28 | 1,347 | 1,355 | 1,322 | 1,328 | -19 | -1.4% | 40,200 |
| 2024/02/27 | 1,361 | 1,370 | 1,334 | 1,347 | -14 | -1% | 46,700 |
1～
50
件表示中 / 4201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 | 128,300円 | +4.9% | 0.0% | 2.03% | 12.25倍 | 2.14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 |
| ＵＬＳ－Ｇ | 411,500円 | +18.0% | +7.2% | 1.09% | 18.34倍 | 2.90倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| サイバセキュリ | 270,800円 | +24.2% | +16.3% | 0.00% | 55.06倍 | 13.80倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| ソースネクスト | 18,300円 | +12.0% | - | 0.00% | - | 3.07倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ペイロール | 137,500円 | +8.3% | +5.7% | 0.55% | 23.67倍 | 1.86倍 |
|
給与計算クラウドサービスの最大手。１０００人以上の企業が主体。湯浅社長がＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
