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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/17 | 1,367 | 1,385 | 1,335 | 1,335 | -62 | -4.4% | 94,200 |
| 2022/01/14 | 1,360 | 1,474 | 1,354 | 1,397 | +66 | +5% | 469,500 |
| 2022/01/13 | 1,350 | 1,356 | 1,318 | 1,331 | -26 | -1.9% | 73,600 |
| 2022/01/12 | 1,326 | 1,357 | 1,326 | 1,357 | +41 | +3.1% | 43,500 |
| 2022/01/11 | 1,300 | 1,324 | 1,296 | 1,316 | +16 | +1.2% | 43,100 |
| 2022/01/07 | 1,310 | 1,331 | 1,271 | 1,300 | -10 | -0.8% | 100,200 |
| 2022/01/06 | 1,327 | 1,337 | 1,305 | 1,310 | -30 | -2.2% | 55,300 |
| 2022/01/05 | 1,394 | 1,394 | 1,336 | 1,340 | -65 | -4.6% | 101,100 |
| 2022/01/04 | 1,414 | 1,420 | 1,372 | 1,405 | +10 | +0.7% | 97,500 |
| 2021/12/30 | 1,357 | 1,395 | 1,355 | 1,395 | +22 | +1.6% | 66,300 |
| 2021/12/29 | 1,361 | 1,379 | 1,350 | 1,373 | -3 | -0.2% | 56,300 |
| 2021/12/28 | 1,359 | 1,379 | 1,348 | 1,376 | +32 | +2.4% | 64,500 |
| 2021/12/27 | 1,377 | 1,377 | 1,337 | 1,344 | -12 | -0.9% | 80,000 |
| 2021/12/24 | 1,305 | 1,365 | 1,305 | 1,356 | +56 | +4.3% | 210,600 |
| 2021/12/23 | 1,298 | 1,306 | 1,286 | 1,300 | +20 | +1.6% | 108,500 |
| 2021/12/22 | 1,245 | 1,280 | 1,244 | 1,280 | +43 | +3.5% | 47,900 |
| 2021/12/21 | 1,217 | 1,243 | 1,210 | 1,237 | +16 | +1.3% | 97,400 |
| 2021/12/20 | 1,224 | 1,241 | 1,211 | 1,221 | -18 | -1.5% | 100,500 |
| 2021/12/17 | 1,287 | 1,305 | 1,236 | 1,239 | -78 | -5.9% | 184,600 |
| 2021/12/16 | 1,325 | 1,326 | 1,303 | 1,317 | -3 | -0.2% | 86,200 |
| 2021/12/15 | 1,322 | 1,350 | 1,307 | 1,320 | -5 | -0.4% | 72,800 |
851～
900
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
