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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,244 | 1,250 | 1,239 | 1,239 | -5 | -0.4% | 19,500 |
| 2022/08/25 | 1,227 | 1,252 | 1,220 | 1,244 | +29 | +2.4% | 40,600 |
| 2022/08/24 | 1,205 | 1,221 | 1,205 | 1,215 | +7 | +0.6% | 14,700 |
| 2022/08/23 | 1,207 | 1,216 | 1,205 | 1,208 | -15 | -1.2% | 22,700 |
| 2022/08/22 | 1,240 | 1,245 | 1,221 | 1,223 | -20 | -1.6% | 23,200 |
| 2022/08/19 | 1,227 | 1,244 | 1,221 | 1,243 | +26 | +2.1% | 49,800 |
| 2022/08/18 | 1,211 | 1,227 | 1,205 | 1,217 | +4 | +0.3% | 41,300 |
| 2022/08/17 | 1,213 | 1,220 | 1,203 | 1,213 | +3 | +0.2% | 38,800 |
| 2022/08/16 | 1,220 | 1,225 | 1,207 | 1,210 | -10 | -0.8% | 62,700 |
| 2022/08/15 | 1,230 | 1,230 | 1,210 | 1,220 | -2 | -0.2% | 36,200 |
| 2022/08/12 | 1,230 | 1,237 | 1,220 | 1,222 | ±0 | ±0% | 51,300 |
| 2022/08/10 | 1,229 | 1,235 | 1,202 | 1,222 | -10 | -0.8% | 75,200 |
| 2022/08/09 | 1,270 | 1,272 | 1,232 | 1,232 | -39 | -3.1% | 47,200 |
| 2022/08/08 | 1,252 | 1,279 | 1,220 | 1,271 | -101 | -7.4% | 198,800 |
| 2022/08/05 | 1,373 | 1,382 | 1,368 | 1,372 | -1 | -0.1% | 49,800 |
| 2022/08/04 | 1,348 | 1,374 | 1,347 | 1,373 | +26 | +1.9% | 29,200 |
| 2022/08/03 | 1,347 | 1,369 | 1,334 | 1,347 | ±0 | ±0% | 28,800 |
| 2022/08/02 | 1,361 | 1,367 | 1,347 | 1,347 | -18 | -1.3% | 42,800 |
| 2022/08/01 | 1,345 | 1,366 | 1,330 | 1,365 | +20 | +1.5% | 37,700 |
| 2022/07/29 | 1,350 | 1,350 | 1,332 | 1,345 | +1 | +0.1% | 40,800 |
| 2022/07/28 | 1,329 | 1,344 | 1,313 | 1,344 | +35 | +2.7% | 138,600 |
| 2022/07/27 | 1,316 | 1,318 | 1,308 | 1,309 | -13 | -1% | 29,000 |
| 2022/07/26 | 1,321 | 1,328 | 1,307 | 1,322 | +4 | +0.3% | 23,600 |
| 2022/07/25 | 1,307 | 1,327 | 1,302 | 1,318 | -10 | -0.8% | 45,800 |
| 2022/07/22 | 1,302 | 1,339 | 1,300 | 1,328 | +7 | +0.5% | 45,600 |
| 2022/07/21 | 1,290 | 1,321 | 1,290 | 1,321 | +28 | +2.2% | 49,100 |
| 2022/07/20 | 1,283 | 1,294 | 1,272 | 1,293 | +30 | +2.4% | 40,900 |
| 2022/07/19 | 1,270 | 1,272 | 1,240 | 1,263 | -2 | -0.2% | 35,600 |
| 2022/07/15 | 1,276 | 1,279 | 1,245 | 1,265 | -6 | -0.5% | 32,200 |
| 2022/07/14 | 1,258 | 1,271 | 1,243 | 1,271 | +12 | +1% | 40,500 |
| 2022/07/13 | 1,240 | 1,261 | 1,233 | 1,259 | -1 | -0.1% | 37,000 |
| 2022/07/12 | 1,263 | 1,264 | 1,236 | 1,260 | -8 | -0.6% | 70,800 |
| 2022/07/11 | 1,290 | 1,290 | 1,253 | 1,268 | +1 | +0.1% | 42,300 |
| 2022/07/08 | 1,256 | 1,280 | 1,238 | 1,267 | +16 | +1.3% | 80,100 |
| 2022/07/07 | 1,247 | 1,259 | 1,226 | 1,251 | +5 | +0.4% | 42,500 |
| 2022/07/06 | 1,235 | 1,250 | 1,220 | 1,246 | +19 | +1.5% | 56,500 |
| 2022/07/05 | 1,221 | 1,235 | 1,215 | 1,227 | +12 | +1% | 43,400 |
| 2022/07/04 | 1,207 | 1,220 | 1,200 | 1,215 | +7 | +0.6% | 30,900 |
| 2022/07/01 | 1,196 | 1,210 | 1,185 | 1,208 | +13 | +1.1% | 58,000 |
| 2022/06/30 | 1,215 | 1,229 | 1,195 | 1,195 | -31 | -2.5% | 64,700 |
| 2022/06/29 | 1,208 | 1,234 | 1,197 | 1,226 | +1 | +0.1% | 62,400 |
| 2022/06/28 | 1,209 | 1,227 | 1,204 | 1,225 | +14 | +1.2% | 42,200 |
| 2022/06/27 | 1,214 | 1,223 | 1,198 | 1,211 | -2 | -0.2% | 40,800 |
| 2022/06/24 | 1,183 | 1,221 | 1,183 | 1,213 | +37 | +3.1% | 61,400 |
| 2022/06/23 | 1,178 | 1,198 | 1,172 | 1,176 | -5 | -0.4% | 32,300 |
| 2022/06/22 | 1,204 | 1,204 | 1,166 | 1,181 | -17 | -1.4% | 85,700 |
| 2022/06/21 | 1,170 | 1,203 | 1,170 | 1,198 | +48 | +4.2% | 53,900 |
| 2022/06/20 | 1,203 | 1,203 | 1,137 | 1,150 | -25 | -2.1% | 72,500 |
| 2022/06/17 | 1,156 | 1,182 | 1,155 | 1,175 | -27 | -2.2% | 68,300 |
| 2022/06/16 | 1,252 | 1,252 | 1,192 | 1,202 | -9 | -0.7% | 51,000 |
551～
600
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
