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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
751～
800
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
