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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,617 | 1,648 | 1,599 | 1,642 | +25 | +1.5% | 106,400 |
| 2022/03/30 | 1,580 | 1,617 | 1,576 | 1,617 | +40 | +2.5% | 86,000 |
| 2022/03/29 | 1,553 | 1,585 | 1,539 | 1,577 | +37 | +2.4% | 87,800 |
| 2022/03/28 | 1,576 | 1,576 | 1,539 | 1,540 | -39 | -2.5% | 97,400 |
| 2022/03/25 | 1,600 | 1,600 | 1,556 | 1,579 | -2 | -0.1% | 90,200 |
| 2022/03/24 | 1,548 | 1,584 | 1,545 | 1,581 | +21 | +1.3% | 83,200 |
| 2022/03/23 | 1,589 | 1,613 | 1,560 | 1,560 | -6 | -0.4% | 152,100 |
| 2022/03/22 | 1,510 | 1,572 | 1,500 | 1,566 | +65 | +4.3% | 150,000 |
| 2022/03/18 | 1,514 | 1,521 | 1,500 | 1,501 | -24 | -1.6% | 73,500 |
| 2022/03/17 | 1,528 | 1,532 | 1,508 | 1,525 | +27 | +1.8% | 75,500 |
| 2022/03/16 | 1,527 | 1,527 | 1,483 | 1,498 | -9 | -0.6% | 76,200 |
| 2022/03/15 | 1,500 | 1,524 | 1,494 | 1,507 | ±0 | ±0% | 42,600 |
| 2022/03/14 | 1,515 | 1,546 | 1,490 | 1,507 | -4 | -0.3% | 64,700 |
| 2022/03/11 | 1,518 | 1,571 | 1,508 | 1,511 | -25 | -1.6% | 142,700 |
| 2022/03/10 | 1,567 | 1,578 | 1,527 | 1,536 | +25 | +1.7% | 99,100 |
| 2022/03/09 | 1,525 | 1,544 | 1,482 | 1,511 | +1 | +0.1% | 84,300 |
| 2022/03/08 | 1,500 | 1,550 | 1,480 | 1,510 | -28 | -1.8% | 157,600 |
| 2022/03/07 | 1,566 | 1,566 | 1,513 | 1,538 | -68 | -4.2% | 142,600 |
| 2022/03/04 | 1,600 | 1,612 | 1,563 | 1,606 | -33 | -2% | 123,900 |
| 2022/03/03 | 1,702 | 1,719 | 1,628 | 1,639 | -17 | -1% | 176,800 |
| 2022/03/02 | 1,635 | 1,669 | 1,617 | 1,656 | +11 | +0.7% | 161,300 |
| 2022/03/01 | 1,644 | 1,670 | 1,605 | 1,645 | +81 | +5.2% | 229,900 |
| 2022/02/28 | 1,510 | 1,571 | 1,507 | 1,564 | +31 | +2% | 128,700 |
| 2022/02/25 | 1,486 | 1,537 | 1,480 | 1,533 | +97 | +6.8% | 155,200 |
| 2022/02/24 | 1,456 | 1,483 | 1,409 | 1,436 | -45 | -3% | 160,900 |
| 2022/02/22 | 1,496 | 1,521 | 1,463 | 1,481 | -16 | -1.1% | 102,100 |
| 2022/02/21 | 1,500 | 1,517 | 1,479 | 1,497 | -26 | -1.7% | 73,200 |
| 2022/02/18 | 1,494 | 1,537 | 1,465 | 1,523 | +3 | +0.2% | 99,000 |
| 2022/02/17 | 1,521 | 1,554 | 1,510 | 1,520 | -22 | -1.4% | 113,100 |
| 2022/02/16 | 1,481 | 1,548 | 1,477 | 1,542 | +73 | +5% | 166,600 |
| 2022/02/15 | 1,474 | 1,515 | 1,450 | 1,469 | -3 | -0.2% | 99,000 |
| 2022/02/14 | 1,473 | 1,501 | 1,437 | 1,472 | -54 | -3.5% | 155,600 |
| 2022/02/10 | 1,460 | 1,528 | 1,455 | 1,526 | +107 | +7.5% | 359,500 |
| 2022/02/09 | 1,409 | 1,435 | 1,380 | 1,419 | +34 | +2.5% | 293,100 |
| 2022/02/08 | 1,334 | 1,426 | 1,306 | 1,385 | +111 | +8.7% | 408,800 |
| 2022/02/07 | 1,299 | 1,304 | 1,266 | 1,274 | -40 | -3% | 87,800 |
| 2022/02/04 | 1,280 | 1,324 | 1,280 | 1,314 | +21 | +1.6% | 51,400 |
| 2022/02/03 | 1,307 | 1,310 | 1,282 | 1,293 | -26 | -2% | 45,100 |
| 2022/02/02 | 1,280 | 1,319 | 1,280 | 1,319 | +41 | +3.2% | 47,500 |
| 2022/02/01 | 1,285 | 1,310 | 1,268 | 1,278 | +9 | +0.7% | 47,300 |
| 2022/01/31 | 1,227 | 1,286 | 1,227 | 1,269 | +39 | +3.2% | 51,900 |
| 2022/01/28 | 1,241 | 1,241 | 1,199 | 1,230 | +19 | +1.6% | 68,000 |
| 2022/01/27 | 1,291 | 1,307 | 1,196 | 1,211 | -95 | -7.3% | 187,200 |
| 2022/01/26 | 1,280 | 1,311 | 1,280 | 1,306 | +20 | +1.6% | 41,500 |
| 2022/01/25 | 1,339 | 1,339 | 1,277 | 1,286 | -53 | -4% | 98,200 |
| 2022/01/24 | 1,307 | 1,342 | 1,301 | 1,339 | +2 | +0.1% | 73,200 |
| 2022/01/21 | 1,318 | 1,337 | 1,303 | 1,337 | -11 | -0.8% | 51,000 |
| 2022/01/20 | 1,320 | 1,357 | 1,309 | 1,348 | +50 | +3.9% | 73,900 |
| 2022/01/19 | 1,307 | 1,331 | 1,289 | 1,298 | -30 | -2.3% | 102,900 |
| 2022/01/18 | 1,355 | 1,363 | 1,317 | 1,328 | -7 | -0.5% | 56,800 |
651～
700
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
