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 |
|---|---|---|---|---|---|---|---|
| 2021/08/06 | 1,531 | 1,544 | 1,514 | 1,525 | -13 | -0.8% | 95,300 |
| 2021/08/05 | 1,560 | 1,579 | 1,531 | 1,538 | -15 | -1% | 75,300 |
| 2021/08/04 | 1,593 | 1,593 | 1,549 | 1,553 | -34 | -2.1% | 81,800 |
| 2021/08/03 | 1,594 | 1,610 | 1,586 | 1,587 | -1 | -0.1% | 57,900 |
| 2021/08/02 | 1,592 | 1,592 | 1,572 | 1,588 | +8 | +0.5% | 56,600 |
| 2021/07/30 | 1,596 | 1,598 | 1,572 | 1,580 | -17 | -1.1% | 41,500 |
| 2021/07/29 | 1,573 | 1,598 | 1,573 | 1,597 | +33 | +2.1% | 54,800 |
| 2021/07/28 | 1,591 | 1,600 | 1,547 | 1,564 | -27 | -1.7% | 123,700 |
| 2021/07/27 | 1,589 | 1,603 | 1,579 | 1,591 | +10 | +0.6% | 51,200 |
| 2021/07/26 | 1,597 | 1,602 | 1,570 | 1,581 | +9 | +0.6% | 84,800 |
| 2021/07/21 | 1,585 | 1,590 | 1,563 | 1,572 | +11 | +0.7% | 57,500 |
| 2021/07/20 | 1,555 | 1,580 | 1,551 | 1,561 | -1 | -0.1% | 64,400 |
| 2021/07/19 | 1,557 | 1,576 | 1,555 | 1,562 | -13 | -0.8% | 47,700 |
| 2021/07/16 | 1,561 | 1,582 | 1,554 | 1,575 | +5 | +0.3% | 31,400 |
| 2021/07/15 | 1,610 | 1,610 | 1,570 | 1,570 | -42 | -2.6% | 52,700 |
| 2021/07/14 | 1,602 | 1,619 | 1,594 | 1,612 | +10 | +0.6% | 31,600 |
| 2021/07/13 | 1,589 | 1,612 | 1,582 | 1,602 | +18 | +1.1% | 102,000 |
| 2021/07/12 | 1,561 | 1,588 | 1,551 | 1,584 | +34 | +2.2% | 65,800 |
| 2021/07/09 | 1,520 | 1,551 | 1,510 | 1,550 | +2 | +0.1% | 98,800 |
| 2021/07/08 | 1,580 | 1,595 | 1,548 | 1,548 | -28 | -1.8% | 94,100 |
| 2021/07/07 | 1,593 | 1,605 | 1,575 | 1,576 | -23 | -1.4% | 71,900 |
| 2021/07/06 | 1,606 | 1,612 | 1,592 | 1,599 | -9 | -0.6% | 67,400 |
| 2021/07/05 | 1,611 | 1,622 | 1,605 | 1,608 | -13 | -0.8% | 60,400 |
| 2021/07/02 | 1,618 | 1,639 | 1,614 | 1,621 | ±0 | ±0% | 37,900 |
| 2021/07/01 | 1,647 | 1,647 | 1,617 | 1,621 | -26 | -1.6% | 58,800 |
| 2021/06/30 | 1,656 | 1,669 | 1,645 | 1,647 | -9 | -0.5% | 38,200 |
| 2021/06/29 | 1,663 | 1,672 | 1,645 | 1,656 | +1 | +0.1% | 55,300 |
| 2021/06/28 | 1,664 | 1,666 | 1,652 | 1,655 | -8 | -0.5% | 48,400 |
| 2021/06/25 | 1,676 | 1,681 | 1,659 | 1,663 | -15 | -0.9% | 62,700 |
| 2021/06/24 | 1,658 | 1,687 | 1,658 | 1,678 | +18 | +1.1% | 57,200 |
| 2021/06/23 | 1,644 | 1,673 | 1,639 | 1,660 | +27 | +1.7% | 90,600 |
| 2021/06/22 | 1,622 | 1,643 | 1,608 | 1,633 | +30 | +1.9% | 51,200 |
| 2021/06/21 | 1,620 | 1,631 | 1,603 | 1,603 | -37 | -2.3% | 132,200 |
| 2021/06/18 | 1,680 | 1,700 | 1,640 | 1,640 | -30 | -1.8% | 74,900 |
| 2021/06/17 | 1,690 | 1,694 | 1,666 | 1,670 | -29 | -1.7% | 63,900 |
| 2021/06/16 | 1,682 | 1,700 | 1,673 | 1,699 | -3 | -0.2% | 45,800 |
| 2021/06/15 | 1,697 | 1,723 | 1,687 | 1,702 | +27 | +1.6% | 98,000 |
| 2021/06/14 | 1,696 | 1,696 | 1,657 | 1,675 | -9 | -0.5% | 94,300 |
| 2021/06/11 | 1,674 | 1,696 | 1,664 | 1,684 | +24 | +1.4% | 100,000 |
| 2021/06/10 | 1,648 | 1,675 | 1,646 | 1,660 | +16 | +1% | 85,200 |
| 2021/06/09 | 1,669 | 1,670 | 1,640 | 1,644 | -25 | -1.5% | 72,200 |
| 2021/06/08 | 1,653 | 1,678 | 1,648 | 1,669 | +19 | +1.2% | 72,000 |
| 2021/06/07 | 1,645 | 1,665 | 1,637 | 1,650 | +17 | +1% | 82,100 |
| 2021/06/04 | 1,660 | 1,663 | 1,621 | 1,633 | -44 | -2.6% | 153,200 |
| 2021/06/03 | 1,726 | 1,726 | 1,672 | 1,677 | -37 | -2.2% | 127,900 |
| 2021/06/02 | 1,715 | 1,723 | 1,660 | 1,714 | -1 | -0.1% | 218,200 |
| 2021/06/01 | 1,725 | 1,748 | 1,715 | 1,715 | -15 | -0.9% | 93,500 |
| 2021/05/31 | 1,761 | 1,771 | 1,725 | 1,730 | -38 | -2.1% | 101,100 |
| 2021/05/28 | 1,830 | 1,835 | 1,761 | 1,768 | -38 | -2.1% | 181,800 |
| 2021/05/27 | 1,779 | 1,824 | 1,777 | 1,806 | +46 | +2.6% | 131,400 |
951～
1000
件表示中 / 4477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 | 137,100円 | +4.8% | +2.0% | 3.79% | 14.53倍 | 2.07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 |
| 構造計画 | 255,600円 | - | - | 3.13% | 13.79倍 | 3.13倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| セック | 533,000円 | +3.9% | +6.2% | 2.08% | 19.49倍 | 2.91倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| 出前館 | 24,000円 | +5.1% | - | 0.00% | 24000.00倍 | 0.83倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| 網 屋 | 618,000円 | +20.6% | +9.2% | 0.00% | 60.22倍 | 12.01倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
市場注目の銘柄
チャート関連のコラム
