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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,163 | 1,168 | 1,150 | 1,167 | +8 | +0.7% | 15,200 |
| 2023/01/24 | 1,172 | 1,175 | 1,151 | 1,159 | ±0 | ±0% | 25,500 |
| 2023/01/23 | 1,166 | 1,182 | 1,156 | 1,159 | +23 | +2% | 38,400 |
| 2023/01/20 | 1,113 | 1,146 | 1,108 | 1,136 | +32 | +2.9% | 31,300 |
| 2023/01/19 | 1,087 | 1,124 | 1,087 | 1,104 | +4 | +0.4% | 30,900 |
| 2023/01/18 | 1,093 | 1,100 | 1,079 | 1,100 | +19 | +1.8% | 23,700 |
| 2023/01/17 | 1,071 | 1,086 | 1,071 | 1,081 | +18 | +1.7% | 13,400 |
| 2023/01/16 | 1,089 | 1,092 | 1,063 | 1,063 | -22 | -2% | 19,600 |
| 2023/01/13 | 1,097 | 1,098 | 1,085 | 1,085 | -10 | -0.9% | 17,100 |
| 2023/01/12 | 1,108 | 1,111 | 1,090 | 1,095 | +5 | +0.5% | 14,200 |
| 2023/01/11 | 1,068 | 1,094 | 1,065 | 1,090 | +28 | +2.6% | 23,300 |
| 2023/01/10 | 1,051 | 1,073 | 1,051 | 1,062 | +13 | +1.2% | 14,700 |
| 2023/01/06 | 1,028 | 1,054 | 1,028 | 1,049 | +11 | +1.1% | 29,200 |
| 2023/01/05 | 1,067 | 1,067 | 1,038 | 1,038 | -13 | -1.2% | 15,500 |
| 2023/01/04 | 1,046 | 1,067 | 1,041 | 1,051 | -9 | -0.8% | 20,700 |
| 2022/12/30 | 1,044 | 1,072 | 1,039 | 1,060 | +35 | +3.4% | 27,000 |
| 2022/12/29 | 990 | 1,025 | 985 | 1,025 | +19 | +1.9% | 22,700 |
| 2022/12/28 | 1,002 | 1,015 | 1,001 | 1,006 | +5 | +0.5% | 39,500 |
| 2022/12/27 | 1,013 | 1,025 | 1,001 | 1,001 | -8 | -0.8% | 36,800 |
| 2022/12/26 | 1,023 | 1,023 | 1,007 | 1,009 | -14 | -1.4% | 59,900 |
| 2022/12/23 | 1,007 | 1,034 | 1,006 | 1,023 | +3 | +0.3% | 27,300 |
| 2022/12/22 | 1,017 | 1,060 | 1,005 | 1,020 | +18 | +1.8% | 64,500 |
| 2022/12/21 | 1,009 | 1,015 | 1,002 | 1,002 | -7 | -0.7% | 26,200 |
| 2022/12/20 | 1,033 | 1,040 | 998 | 1,009 | -24 | -2.3% | 57,200 |
| 2022/12/19 | 1,043 | 1,045 | 1,031 | 1,033 | -7 | -0.7% | 16,600 |
| 2022/12/16 | 1,050 | 1,065 | 1,040 | 1,040 | -17 | -1.6% | 31,000 |
| 2022/12/15 | 1,072 | 1,073 | 1,054 | 1,057 | -15 | -1.4% | 19,800 |
| 2022/12/14 | 1,071 | 1,078 | 1,068 | 1,072 | +1 | +0.1% | 17,300 |
| 2022/12/13 | 1,095 | 1,102 | 1,071 | 1,071 | -10 | -0.9% | 35,700 |
| 2022/12/12 | 1,064 | 1,084 | 1,055 | 1,081 | +15 | +1.4% | 25,500 |
| 2022/12/09 | 1,071 | 1,080 | 1,061 | 1,066 | -4 | -0.4% | 26,400 |
| 2022/12/08 | 1,100 | 1,100 | 1,061 | 1,070 | -28 | -2.6% | 40,200 |
| 2022/12/07 | 1,110 | 1,120 | 1,083 | 1,098 | +18 | +1.7% | 47,300 |
| 2022/12/06 | 1,098 | 1,116 | 1,080 | 1,080 | -23 | -2.1% | 30,500 |
| 2022/12/05 | 1,116 | 1,118 | 1,076 | 1,103 | -12 | -1.1% | 26,900 |
| 2022/12/02 | 1,157 | 1,157 | 1,113 | 1,115 | -43 | -3.7% | 39,200 |
| 2022/12/01 | 1,177 | 1,186 | 1,155 | 1,158 | -7 | -0.6% | 25,900 |
| 2022/11/30 | 1,202 | 1,202 | 1,165 | 1,165 | -24 | -2% | 28,300 |
| 2022/11/29 | 1,201 | 1,210 | 1,185 | 1,189 | -17 | -1.4% | 20,000 |
| 2022/11/28 | 1,239 | 1,243 | 1,206 | 1,206 | -47 | -3.8% | 26,500 |
| 2022/11/25 | 1,230 | 1,258 | 1,229 | 1,253 | +24 | +2% | 47,200 |
| 2022/11/24 | 1,170 | 1,230 | 1,170 | 1,229 | +59 | +5% | 61,000 |
| 2022/11/22 | 1,143 | 1,170 | 1,143 | 1,170 | +22 | +1.9% | 24,900 |
| 2022/11/21 | 1,155 | 1,169 | 1,141 | 1,148 | -4 | -0.3% | 21,100 |
| 2022/11/18 | 1,178 | 1,192 | 1,152 | 1,152 | -25 | -2.1% | 36,900 |
| 2022/11/17 | 1,158 | 1,179 | 1,150 | 1,177 | +14 | +1.2% | 23,000 |
| 2022/11/16 | 1,160 | 1,185 | 1,141 | 1,163 | +3 | +0.3% | 28,200 |
| 2022/11/15 | 1,137 | 1,185 | 1,137 | 1,160 | +12 | +1% | 36,000 |
| 2022/11/14 | 1,177 | 1,180 | 1,144 | 1,148 | -32 | -2.7% | 29,100 |
| 2022/11/11 | 1,135 | 1,180 | 1,135 | 1,180 | +66 | +5.9% | 105,900 |
451～
500
件表示中 / 4335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 | 117,500円 | -3.5% | -26.3% | 4.43% | 15.23倍 | 1.92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 | 361,000円 | +10.1% | +1.4% | 0.97% | 23.49倍 | 3.57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 |
| 日本通信 | 14,000円 | +16.2% | -45.1% | 0.00% | 47.46倍 | 7.45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 |
| プロシップ | 147,800円 | +7.2% | +6.6% | 3.52% | 13.08倍 | 2.54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 |
| ＫＳＫ | 300,000円 | +7.5% | +4.2% | 4.00% | 10.15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 |
市場注目の銘柄
チャート関連のコラム
