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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,094 | 1,137 | 1,080 | 1,114 | +6 | +0.5% | 57,900 |
| 2022/11/09 | 1,070 | 1,131 | 1,070 | 1,108 | +30 | +2.8% | 89,800 |
| 2022/11/08 | 1,026 | 1,127 | 1,026 | 1,078 | +57 | +5.6% | 100,000 |
| 2022/11/07 | 980 | 1,024 | 958 | 1,021 | +35 | +3.5% | 66,700 |
| 2022/11/04 | 1,001 | 1,010 | 985 | 986 | -35 | -3.4% | 56,400 |
| 2022/11/02 | 1,046 | 1,046 | 1,021 | 1,021 | -36 | -3.4% | 36,300 |
| 2022/11/01 | 1,060 | 1,060 | 1,046 | 1,057 | -3 | -0.3% | 16,000 |
| 2022/10/31 | 1,085 | 1,087 | 1,054 | 1,060 | -15 | -1.4% | 25,000 |
| 2022/10/28 | 1,060 | 1,082 | 1,052 | 1,075 | +15 | +1.4% | 99,600 |
| 2022/10/27 | 1,050 | 1,060 | 1,040 | 1,060 | +6 | +0.6% | 23,800 |
| 2022/10/26 | 1,045 | 1,064 | 1,045 | 1,054 | +15 | +1.4% | 18,700 |
| 2022/10/25 | 1,030 | 1,054 | 1,023 | 1,039 | +20 | +2% | 30,600 |
| 2022/10/24 | 1,030 | 1,035 | 1,019 | 1,019 | -6 | -0.6% | 16,600 |
| 2022/10/21 | 1,022 | 1,038 | 1,022 | 1,025 | -3 | -0.3% | 16,600 |
| 2022/10/20 | 1,032 | 1,032 | 1,012 | 1,028 | -13 | -1.2% | 32,000 |
| 2022/10/19 | 1,023 | 1,041 | 1,023 | 1,041 | +18 | +1.8% | 23,400 |
| 2022/10/18 | 1,010 | 1,039 | 1,010 | 1,023 | +17 | +1.7% | 27,100 |
| 2022/10/17 | 1,004 | 1,012 | 1,001 | 1,006 | -8 | -0.8% | 16,000 |
| 2022/10/14 | 1,004 | 1,022 | 1,004 | 1,014 | +25 | +2.5% | 37,200 |
| 2022/10/13 | 999 | 999 | 984 | 989 | -7 | -0.7% | 26,200 |
| 2022/10/12 | 1,000 | 1,004 | 992 | 996 | -14 | -1.4% | 34,600 |
| 2022/10/11 | 1,017 | 1,018 | 1,006 | 1,010 | -23 | -2.2% | 30,700 |
| 2022/10/07 | 1,016 | 1,043 | 1,016 | 1,033 | +7 | +0.7% | 27,000 |
| 2022/10/06 | 1,017 | 1,032 | 1,016 | 1,026 | +10 | +1% | 30,700 |
| 2022/10/05 | 1,047 | 1,052 | 1,013 | 1,016 | -11 | -1.1% | 37,500 |
| 2022/10/04 | 1,032 | 1,043 | 1,024 | 1,027 | +13 | +1.3% | 53,900 |
| 2022/10/03 | 1,001 | 1,017 | 994 | 1,014 | -6 | -0.6% | 23,400 |
| 2022/09/30 | 1,038 | 1,038 | 1,019 | 1,020 | -18 | -1.7% | 22,200 |
| 2022/09/29 | 1,038 | 1,054 | 1,022 | 1,038 | +25 | +2.5% | 30,900 |
| 2022/09/28 | 1,015 | 1,027 | 997 | 1,013 | -11 | -1.1% | 49,100 |
| 2022/09/27 | 1,035 | 1,037 | 1,020 | 1,024 | +14 | +1.4% | 30,400 |
| 2022/09/26 | 1,040 | 1,048 | 1,010 | 1,010 | -53 | -5% | 54,900 |
| 2022/09/22 | 1,068 | 1,078 | 1,060 | 1,063 | -14 | -1.3% | 40,200 |
| 2022/09/21 | 1,102 | 1,102 | 1,062 | 1,077 | -25 | -2.3% | 44,900 |
| 2022/09/20 | 1,107 | 1,118 | 1,100 | 1,102 | -3 | -0.3% | 29,300 |
| 2022/09/16 | 1,122 | 1,122 | 1,099 | 1,105 | -26 | -2.3% | 46,900 |
| 2022/09/15 | 1,142 | 1,142 | 1,131 | 1,131 | -9 | -0.8% | 65,400 |
| 2022/09/14 | 1,140 | 1,154 | 1,140 | 1,140 | -38 | -3.2% | 31,700 |
| 2022/09/13 | 1,179 | 1,188 | 1,174 | 1,178 | +9 | +0.8% | 28,100 |
| 2022/09/12 | 1,159 | 1,178 | 1,159 | 1,169 | +11 | +0.9% | 42,600 |
| 2022/09/09 | 1,143 | 1,163 | 1,143 | 1,158 | +7 | +0.6% | 28,800 |
| 2022/09/08 | 1,153 | 1,159 | 1,145 | 1,151 | +14 | +1.2% | 20,400 |
| 2022/09/07 | 1,185 | 1,185 | 1,136 | 1,137 | -18 | -1.6% | 32,000 |
| 2022/09/06 | 1,165 | 1,175 | 1,150 | 1,155 | +2 | +0.2% | 26,100 |
| 2022/09/05 | 1,152 | 1,159 | 1,144 | 1,153 | -6 | -0.5% | 26,800 |
| 2022/09/02 | 1,180 | 1,180 | 1,148 | 1,159 | -21 | -1.8% | 59,600 |
| 2022/09/01 | 1,196 | 1,200 | 1,180 | 1,180 | -29 | -2.4% | 46,200 |
| 2022/08/31 | 1,204 | 1,209 | 1,196 | 1,209 | -2 | -0.2% | 42,200 |
| 2022/08/30 | 1,222 | 1,223 | 1,206 | 1,211 | -4 | -0.3% | 32,100 |
| 2022/08/29 | 1,205 | 1,220 | 1,205 | 1,215 | -24 | -1.9% | 30,400 |
501～
550
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
