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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,336 | 1,336 | 1,307 | 1,310 | -13 | -1% | 16,800 |
| 2025/06/05 | 1,317 | 1,343 | 1,317 | 1,323 | +7 | +0.5% | 43,700 |
| 2025/06/04 | 1,320 | 1,320 | 1,307 | 1,316 | +3 | +0.2% | 16,100 |
| 2025/06/03 | 1,315 | 1,315 | 1,298 | 1,313 | -2 | -0.2% | 25,900 |
| 2025/06/02 | 1,310 | 1,331 | 1,309 | 1,315 | +28 | +2.2% | 74,500 |
| 2025/05/30 | 1,282 | 1,296 | 1,281 | 1,287 | -5 | -0.4% | 13,000 |
| 2025/05/29 | 1,296 | 1,301 | 1,284 | 1,292 | +4 | +0.3% | 15,800 |
| 2025/05/28 | 1,308 | 1,309 | 1,286 | 1,288 | -4 | -0.3% | 15,100 |
| 2025/05/27 | 1,280 | 1,300 | 1,279 | 1,292 | +14 | +1.1% | 10,800 |
| 2025/05/26 | 1,289 | 1,306 | 1,278 | 1,278 | -10 | -0.8% | 20,100 |
| 2025/05/23 | 1,296 | 1,298 | 1,272 | 1,288 | +8 | +0.6% | 15,800 |
| 2025/05/22 | 1,278 | 1,290 | 1,268 | 1,280 | ±0 | ±0% | 18,300 |
| 2025/05/21 | 1,296 | 1,318 | 1,280 | 1,280 | -3 | -0.2% | 34,700 |
| 2025/05/20 | 1,310 | 1,310 | 1,281 | 1,283 | -31 | -2.4% | 32,300 |
| 2025/05/19 | 1,330 | 1,335 | 1,287 | 1,314 | +7 | +0.5% | 88,000 |
| 2025/05/16 | 1,230 | 1,319 | 1,229 | 1,307 | +77 | +6.3% | 133,900 |
| 2025/05/15 | 1,242 | 1,242 | 1,222 | 1,230 | +18 | +1.5% | 40,400 |
| 2025/05/14 | 1,226 | 1,227 | 1,202 | 1,212 | -21 | -1.7% | 24,600 |
| 2025/05/13 | 1,245 | 1,254 | 1,226 | 1,233 | ±0 | ±0% | 22,500 |
| 2025/05/12 | 1,290 | 1,300 | 1,195 | 1,233 | -49 | -3.8% | 112,200 |
| 2025/05/09 | 1,280 | 1,295 | 1,278 | 1,282 | +4 | +0.3% | 22,000 |
| 2025/05/08 | 1,267 | 1,278 | 1,258 | 1,278 | +13 | +1% | 17,400 |
| 2025/05/07 | 1,263 | 1,275 | 1,260 | 1,265 | +2 | +0.2% | 27,000 |
| 2025/05/02 | 1,270 | 1,281 | 1,240 | 1,263 | -2 | -0.2% | 37,800 |
| 2025/05/01 | 1,248 | 1,301 | 1,241 | 1,265 | +17 | +1.4% | 59,200 |
| 2025/04/30 | 1,256 | 1,256 | 1,238 | 1,248 | -8 | -0.6% | 28,100 |
| 2025/04/28 | 1,286 | 1,287 | 1,256 | 1,256 | -30 | -2.3% | 38,300 |
| 2025/04/25 | 1,310 | 1,310 | 1,236 | 1,286 | +66 | +5.4% | 84,800 |
| 2025/04/24 | 1,255 | 1,255 | 1,206 | 1,220 | -25 | -2% | 18,700 |
| 2025/04/23 | 1,240 | 1,248 | 1,233 | 1,245 | +17 | +1.4% | 18,100 |
| 2025/04/22 | 1,226 | 1,245 | 1,218 | 1,228 | +2 | +0.2% | 20,500 |
| 2025/04/21 | 1,223 | 1,237 | 1,220 | 1,226 | +6 | +0.5% | 16,700 |
| 2025/04/18 | 1,188 | 1,220 | 1,188 | 1,220 | +40 | +3.4% | 26,500 |
| 2025/04/17 | 1,177 | 1,191 | 1,177 | 1,180 | +1 | +0.1% | 7,600 |
| 2025/04/16 | 1,185 | 1,193 | 1,178 | 1,179 | -5 | -0.4% | 15,700 |
| 2025/04/15 | 1,189 | 1,195 | 1,175 | 1,184 | +8 | +0.7% | 8,800 |
| 2025/04/14 | 1,181 | 1,190 | 1,174 | 1,176 | +5 | +0.4% | 13,700 |
| 2025/04/11 | 1,135 | 1,180 | 1,118 | 1,171 | +6 | +0.5% | 23,600 |
| 2025/04/10 | 1,200 | 1,200 | 1,155 | 1,165 | +47 | +4.2% | 41,200 |
| 2025/04/09 | 1,142 | 1,142 | 1,092 | 1,118 | -24 | -2.1% | 41,900 |
| 2025/04/08 | 1,113 | 1,159 | 1,104 | 1,142 | +81 | +7.6% | 34,500 |
| 2025/04/07 | 1,065 | 1,101 | 1,058 | 1,061 | -100 | -8.6% | 104,000 |
| 2025/04/04 | 1,205 | 1,210 | 1,133 | 1,161 | -73 | -5.9% | 73,200 |
| 2025/04/03 | 1,206 | 1,247 | 1,206 | 1,234 | -18 | -1.4% | 35,200 |
| 2025/04/02 | 1,261 | 1,261 | 1,240 | 1,252 | -7 | -0.6% | 36,800 |
| 2025/04/01 | 1,258 | 1,291 | 1,258 | 1,259 | +10 | +0.8% | 30,600 |
| 2025/03/31 | 1,256 | 1,261 | 1,240 | 1,249 | -37 | -2.9% | 32,700 |
| 2025/03/28 | 1,278 | 1,304 | 1,273 | 1,286 | +8 | +0.6% | 48,800 |
| 2025/03/27 | 1,273 | 1,281 | 1,265 | 1,278 | -9 | -0.7% | 28,100 |
| 2025/03/26 | 1,268 | 1,288 | 1,254 | 1,287 | +25 | +2% | 32,400 |
51～
100
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
