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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
801～
850
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
