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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,240 | 1,240 | 1,209 | 1,211 | -30 | -2.4% | 49,600 |
| 2022/06/14 | 1,212 | 1,245 | 1,206 | 1,241 | +7 | +0.6% | 61,100 |
| 2022/06/13 | 1,251 | 1,251 | 1,222 | 1,234 | -42 | -3.3% | 69,500 |
| 2022/06/10 | 1,282 | 1,282 | 1,262 | 1,276 | -16 | -1.2% | 44,400 |
| 2022/06/09 | 1,280 | 1,302 | 1,277 | 1,292 | +14 | +1.1% | 61,700 |
| 2022/06/08 | 1,275 | 1,295 | 1,271 | 1,278 | +5 | +0.4% | 42,700 |
| 2022/06/07 | 1,302 | 1,302 | 1,270 | 1,273 | -29 | -2.2% | 52,000 |
| 2022/06/06 | 1,253 | 1,308 | 1,245 | 1,302 | +40 | +3.2% | 118,300 |
| 2022/06/03 | 1,264 | 1,270 | 1,249 | 1,262 | +15 | +1.2% | 45,300 |
| 2022/06/02 | 1,281 | 1,281 | 1,247 | 1,247 | -42 | -3.3% | 85,600 |
| 2022/06/01 | 1,282 | 1,305 | 1,282 | 1,289 | +6 | +0.5% | 57,300 |
| 2022/05/31 | 1,273 | 1,292 | 1,259 | 1,283 | -15 | -1.2% | 58,000 |
| 2022/05/30 | 1,267 | 1,300 | 1,255 | 1,298 | +47 | +3.8% | 80,100 |
| 2022/05/27 | 1,264 | 1,264 | 1,239 | 1,251 | +4 | +0.3% | 37,600 |
| 2022/05/26 | 1,260 | 1,281 | 1,247 | 1,247 | -5 | -0.4% | 36,600 |
| 2022/05/25 | 1,302 | 1,304 | 1,251 | 1,252 | -41 | -3.2% | 39,600 |
| 2022/05/24 | 1,290 | 1,306 | 1,280 | 1,293 | -7 | -0.5% | 71,400 |
| 2022/05/23 | 1,290 | 1,302 | 1,284 | 1,300 | +23 | +1.8% | 60,200 |
| 2022/05/20 | 1,234 | 1,280 | 1,234 | 1,277 | +37 | +3% | 43,300 |
| 2022/05/19 | 1,255 | 1,267 | 1,232 | 1,240 | -43 | -3.4% | 50,000 |
| 2022/05/18 | 1,272 | 1,302 | 1,269 | 1,283 | +31 | +2.5% | 79,300 |
| 2022/05/17 | 1,268 | 1,292 | 1,247 | 1,252 | -21 | -1.6% | 62,500 |
| 2022/05/16 | 1,298 | 1,301 | 1,249 | 1,273 | +22 | +1.8% | 67,900 |
| 2022/05/13 | 1,234 | 1,271 | 1,222 | 1,251 | +29 | +2.4% | 67,800 |
| 2022/05/12 | 1,291 | 1,291 | 1,214 | 1,222 | -56 | -4.4% | 98,400 |
| 2022/05/11 | 1,292 | 1,306 | 1,260 | 1,278 | -14 | -1.1% | 82,600 |
| 2022/05/10 | 1,295 | 1,325 | 1,261 | 1,292 | -93 | -6.7% | 201,600 |
| 2022/05/09 | 1,414 | 1,423 | 1,379 | 1,385 | -59 | -4.1% | 80,500 |
| 2022/05/06 | 1,430 | 1,448 | 1,416 | 1,444 | -7 | -0.5% | 58,100 |
| 2022/05/02 | 1,447 | 1,478 | 1,444 | 1,451 | -13 | -0.9% | 39,300 |
| 2022/04/28 | 1,460 | 1,472 | 1,444 | 1,464 | -26 | -1.7% | 47,700 |
| 2022/04/27 | 1,443 | 1,492 | 1,439 | 1,490 | +2 | +0.1% | 79,200 |
| 2022/04/26 | 1,460 | 1,493 | 1,460 | 1,488 | +28 | +1.9% | 43,400 |
| 2022/04/25 | 1,430 | 1,467 | 1,421 | 1,460 | ±0 | ±0% | 46,800 |
| 2022/04/22 | 1,470 | 1,473 | 1,446 | 1,460 | -34 | -2.3% | 52,700 |
| 2022/04/21 | 1,485 | 1,508 | 1,477 | 1,494 | +3 | +0.2% | 41,300 |
| 2022/04/20 | 1,546 | 1,546 | 1,489 | 1,491 | -30 | -2% | 65,300 |
| 2022/04/19 | 1,488 | 1,530 | 1,488 | 1,521 | +26 | +1.7% | 60,700 |
| 2022/04/18 | 1,504 | 1,514 | 1,470 | 1,495 | -32 | -2.1% | 87,700 |
| 2022/04/15 | 1,520 | 1,529 | 1,507 | 1,527 | -20 | -1.3% | 35,400 |
| 2022/04/14 | 1,570 | 1,587 | 1,537 | 1,547 | -17 | -1.1% | 41,700 |
| 2022/04/13 | 1,527 | 1,564 | 1,521 | 1,564 | +37 | +2.4% | 51,600 |
| 2022/04/12 | 1,523 | 1,574 | 1,520 | 1,527 | -15 | -1% | 61,000 |
| 2022/04/11 | 1,592 | 1,594 | 1,532 | 1,542 | -66 | -4.1% | 67,000 |
| 2022/04/08 | 1,595 | 1,608 | 1,576 | 1,608 | +39 | +2.5% | 47,000 |
| 2022/04/07 | 1,604 | 1,620 | 1,561 | 1,569 | -63 | -3.9% | 60,500 |
| 2022/04/06 | 1,643 | 1,643 | 1,596 | 1,632 | -22 | -1.3% | 74,700 |
| 2022/04/05 | 1,701 | 1,719 | 1,639 | 1,654 | -20 | -1.2% | 117,300 |
| 2022/04/04 | 1,683 | 1,694 | 1,657 | 1,674 | +9 | +0.5% | 114,700 |
| 2022/04/01 | 1,631 | 1,665 | 1,607 | 1,665 | +23 | +1.4% | 106,000 |
601～
650
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
