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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,050 | 1,088 | 1,046 | 1,076 | +10 | +0.9% | 18,900 |
| 2024/09/06 | 1,073 | 1,087 | 1,060 | 1,066 | +5 | +0.5% | 27,300 |
| 2024/09/05 | 1,066 | 1,086 | 1,051 | 1,061 | +1 | +0.1% | 19,500 |
| 2024/09/04 | 1,067 | 1,084 | 1,054 | 1,060 | -37 | -3.4% | 24,500 |
| 2024/09/03 | 1,075 | 1,102 | 1,075 | 1,097 | +20 | +1.9% | 11,400 |
| 2024/09/02 | 1,100 | 1,100 | 1,065 | 1,077 | -12 | -1.1% | 16,300 |
| 2024/08/30 | 1,080 | 1,089 | 1,065 | 1,089 | +13 | +1.2% | 13,000 |
| 2024/08/29 | 1,078 | 1,089 | 1,069 | 1,076 | -9 | -0.8% | 13,900 |
| 2024/08/28 | 1,109 | 1,109 | 1,081 | 1,085 | -20 | -1.8% | 20,000 |
| 2024/08/27 | 1,094 | 1,117 | 1,086 | 1,105 | +11 | +1% | 22,100 |
| 2024/08/26 | 1,041 | 1,100 | 1,041 | 1,094 | +46 | +4.4% | 77,600 |
| 2024/08/23 | 1,064 | 1,068 | 1,048 | 1,048 | -16 | -1.5% | 16,000 |
| 2024/08/22 | 1,067 | 1,069 | 1,050 | 1,064 | +7 | +0.7% | 11,300 |
| 2024/08/21 | 1,067 | 1,080 | 1,057 | 1,057 | -27 | -2.5% | 16,700 |
| 2024/08/20 | 1,053 | 1,090 | 1,053 | 1,084 | +51 | +4.9% | 33,000 |
| 2024/08/19 | 1,055 | 1,073 | 1,032 | 1,033 | -25 | -2.4% | 31,500 |
| 2024/08/16 | 1,047 | 1,070 | 1,046 | 1,058 | +21 | +2% | 37,300 |
| 2024/08/15 | 1,028 | 1,050 | 1,019 | 1,037 | +19 | +1.9% | 28,300 |
| 2024/08/14 | 1,010 | 1,018 | 998 | 1,018 | +8 | +0.8% | 26,800 |
| 2024/08/13 | 951 | 1,061 | 951 | 1,010 | +28 | +2.9% | 77,900 |
| 2024/08/09 | 971 | 1,003 | 954 | 982 | +26 | +2.7% | 61,400 |
| 2024/08/08 | 954 | 996 | 945 | 956 | -11 | -1.1% | 52,600 |
| 2024/08/07 | 929 | 1,000 | 929 | 967 | +23 | +2.4% | 73,400 |
| 2024/08/06 | 898 | 959 | 892 | 944 | +61 | +6.9% | 108,300 |
| 2024/08/05 | 1,050 | 1,075 | 863 | 883 | -212 | -19.4% | 144,400 |
| 2024/08/02 | 1,150 | 1,150 | 1,094 | 1,095 | -68 | -5.8% | 82,500 |
| 2024/08/01 | 1,201 | 1,201 | 1,160 | 1,163 | -43 | -3.6% | 27,400 |
| 2024/07/31 | 1,199 | 1,206 | 1,175 | 1,206 | +1 | +0.1% | 53,200 |
| 2024/07/30 | 1,252 | 1,252 | 1,204 | 1,205 | -26 | -2.1% | 25,100 |
| 2024/07/29 | 1,215 | 1,231 | 1,215 | 1,231 | +25 | +2.1% | 14,600 |
| 2024/07/26 | 1,208 | 1,226 | 1,206 | 1,206 | -2 | -0.2% | 13,300 |
| 2024/07/25 | 1,211 | 1,229 | 1,204 | 1,208 | -30 | -2.4% | 51,000 |
| 2024/07/24 | 1,262 | 1,272 | 1,237 | 1,238 | -23 | -1.8% | 42,700 |
| 2024/07/23 | 1,276 | 1,287 | 1,260 | 1,261 | -5 | -0.4% | 22,700 |
| 2024/07/22 | 1,326 | 1,326 | 1,266 | 1,266 | -52 | -3.9% | 33,100 |
| 2024/07/19 | 1,279 | 1,325 | 1,265 | 1,318 | +40 | +3.1% | 49,600 |
| 2024/07/18 | 1,290 | 1,296 | 1,276 | 1,278 | -15 | -1.2% | 17,000 |
| 2024/07/17 | 1,313 | 1,313 | 1,291 | 1,293 | -10 | -0.8% | 29,300 |
| 2024/07/16 | 1,297 | 1,312 | 1,295 | 1,303 | +17 | +1.3% | 46,300 |
| 2024/07/12 | 1,261 | 1,314 | 1,261 | 1,286 | +11 | +0.9% | 32,800 |
| 2024/07/11 | 1,288 | 1,289 | 1,272 | 1,275 | -2 | -0.2% | 24,900 |
| 2024/07/10 | 1,278 | 1,290 | 1,266 | 1,277 | -13 | -1% | 34,700 |
| 2024/07/09 | 1,288 | 1,295 | 1,276 | 1,290 | +11 | +0.9% | 37,700 |
| 2024/07/08 | 1,298 | 1,302 | 1,279 | 1,279 | -13 | -1% | 19,700 |
| 2024/07/05 | 1,304 | 1,316 | 1,292 | 1,292 | -12 | -0.9% | 27,400 |
| 2024/07/04 | 1,338 | 1,352 | 1,300 | 1,304 | -28 | -2.1% | 58,800 |
| 2024/07/03 | 1,351 | 1,352 | 1,317 | 1,332 | +13 | +1% | 64,700 |
| 2024/07/02 | 1,273 | 1,324 | 1,263 | 1,319 | +46 | +3.6% | 105,900 |
| 2024/07/01 | 1,232 | 1,274 | 1,232 | 1,273 | +53 | +4.3% | 53,400 |
| 2024/06/28 | 1,232 | 1,235 | 1,216 | 1,220 | -12 | -1% | 34,300 |
51～
100
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
