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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
651～
700
件表示中 / 4514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 | 141,000円 | +4.8% | +2.0% | 3.69% | 14.94倍 | 2.16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 |
| アイネット | 182,700円 | +8.4% | +4.4% | 3.17% | 15.07倍 | 1.44倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| Ｓｐｅｅｅ | 245,000円 | +4.0% | - | 0.00% | - | 3.47倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| フォーカスＳ | 169,800円 | +2.1% | +22.9% | 3.18% | 13.66倍 | 1.83倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| オープンワーク | 128,900円 | +27.1% | +9.3% | 0.00% | 34.32倍 | 4.05倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
市場注目の銘柄
チャート関連のコラム
