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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,251 | 1,251 | 1,234 | 1,240 | +2 | +0.2% | 54,000 |
| 2024/06/25 | 1,219 | 1,242 | 1,216 | 1,238 | +19 | +1.6% | 35,900 |
| 2024/06/24 | 1,239 | 1,240 | 1,212 | 1,219 | -19 | -1.5% | 86,400 |
| 2024/06/21 | 1,223 | 1,244 | 1,212 | 1,238 | +8 | +0.7% | 108,400 |
| 2024/06/20 | 1,188 | 1,233 | 1,188 | 1,230 | +42 | +3.5% | 71,400 |
| 2024/06/19 | 1,168 | 1,195 | 1,159 | 1,188 | +33 | +2.9% | 23,400 |
| 2024/06/18 | 1,151 | 1,165 | 1,151 | 1,155 | +16 | +1.4% | 17,200 |
| 2024/06/17 | 1,155 | 1,155 | 1,126 | 1,139 | -16 | -1.4% | 32,000 |
| 2024/06/14 | 1,142 | 1,165 | 1,138 | 1,155 | +11 | +1% | 30,200 |
| 2024/06/13 | 1,159 | 1,159 | 1,144 | 1,144 | -16 | -1.4% | 18,000 |
| 2024/06/12 | 1,168 | 1,179 | 1,160 | 1,160 | -7 | -0.6% | 18,100 |
| 2024/06/11 | 1,174 | 1,174 | 1,160 | 1,167 | +3 | +0.3% | 16,900 |
| 2024/06/10 | 1,160 | 1,171 | 1,157 | 1,164 | +16 | +1.4% | 17,700 |
| 2024/06/07 | 1,138 | 1,159 | 1,134 | 1,148 | +10 | +0.9% | 17,800 |
| 2024/06/06 | 1,162 | 1,162 | 1,135 | 1,138 | -24 | -2.1% | 18,800 |
| 2024/06/05 | 1,175 | 1,179 | 1,157 | 1,162 | -9 | -0.8% | 23,800 |
| 2024/06/04 | 1,171 | 1,181 | 1,171 | 1,171 | ±0 | ±0% | 18,300 |
| 2024/06/03 | 1,179 | 1,179 | 1,170 | 1,171 | ±0 | ±0% | 12,900 |
| 2024/05/31 | 1,157 | 1,172 | 1,157 | 1,171 | +17 | +1.5% | 19,800 |
| 2024/05/30 | 1,125 | 1,154 | 1,120 | 1,154 | +15 | +1.3% | 30,400 |
| 2024/05/29 | 1,182 | 1,182 | 1,139 | 1,139 | -43 | -3.6% | 31,000 |
| 2024/05/28 | 1,170 | 1,195 | 1,170 | 1,182 | +16 | +1.4% | 25,200 |
| 2024/05/27 | 1,171 | 1,174 | 1,163 | 1,166 | ±0 | ±0% | 15,700 |
| 2024/05/24 | 1,170 | 1,173 | 1,161 | 1,166 | -9 | -0.8% | 14,500 |
| 2024/05/23 | 1,193 | 1,193 | 1,174 | 1,175 | -13 | -1.1% | 24,200 |
| 2024/05/22 | 1,189 | 1,191 | 1,182 | 1,188 | +2 | +0.2% | 21,500 |
| 2024/05/21 | 1,192 | 1,197 | 1,183 | 1,186 | ±0 | ±0% | 19,800 |
| 2024/05/20 | 1,193 | 1,200 | 1,180 | 1,186 | +2 | +0.2% | 21,200 |
| 2024/05/17 | 1,174 | 1,187 | 1,172 | 1,184 | +8 | +0.7% | 25,700 |
| 2024/05/16 | 1,190 | 1,196 | 1,174 | 1,176 | -14 | -1.2% | 36,400 |
| 2024/05/15 | 1,196 | 1,205 | 1,182 | 1,190 | -1 | -0.1% | 18,600 |
| 2024/05/14 | 1,217 | 1,223 | 1,176 | 1,191 | +1 | +0.1% | 66,500 |
| 2024/05/13 | 1,202 | 1,216 | 1,180 | 1,190 | -93 | -7.2% | 104,800 |
| 2024/05/10 | 1,285 | 1,290 | 1,270 | 1,283 | -3 | -0.2% | 46,100 |
| 2024/05/09 | 1,286 | 1,294 | 1,276 | 1,286 | -1 | -0.1% | 16,400 |
| 2024/05/08 | 1,289 | 1,296 | 1,281 | 1,287 | ±0 | ±0% | 15,400 |
| 2024/05/07 | 1,291 | 1,323 | 1,287 | 1,287 | +6 | +0.5% | 38,400 |
| 2024/05/02 | 1,278 | 1,284 | 1,272 | 1,281 | +5 | +0.4% | 12,100 |
| 2024/05/01 | 1,283 | 1,290 | 1,267 | 1,276 | -18 | -1.4% | 14,200 |
| 2024/04/30 | 1,290 | 1,299 | 1,283 | 1,294 | ±0 | ±0% | 21,000 |
| 2024/04/26 | 1,303 | 1,303 | 1,280 | 1,294 | -12 | -0.9% | 29,100 |
| 2024/04/25 | 1,349 | 1,349 | 1,306 | 1,306 | -23 | -1.7% | 38,900 |
| 2024/04/24 | 1,322 | 1,337 | 1,312 | 1,329 | +24 | +1.8% | 43,700 |
| 2024/04/23 | 1,312 | 1,317 | 1,292 | 1,305 | -5 | -0.4% | 16,300 |
| 2024/04/22 | 1,300 | 1,330 | 1,300 | 1,310 | +5 | +0.4% | 33,100 |
| 2024/04/19 | 1,304 | 1,312 | 1,287 | 1,305 | -6 | -0.5% | 62,200 |
| 2024/04/18 | 1,302 | 1,319 | 1,293 | 1,311 | +30 | +2.3% | 30,500 |
| 2024/04/17 | 1,305 | 1,306 | 1,273 | 1,281 | -29 | -2.2% | 77,500 |
| 2024/04/16 | 1,307 | 1,320 | 1,305 | 1,310 | -26 | -1.9% | 51,500 |
| 2024/04/15 | 1,335 | 1,358 | 1,321 | 1,336 | +31 | +2.4% | 105,800 |
101～
150
件表示中 / 4334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 | 116,500円 | -3.5% | -26.3% | 4.46% | 15.10倍 | 1.91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 |
| ＫＳＫ | 304,500円 | +7.5% | +4.2% | 3.94% | 10.30倍 | 1.20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 |
| プロシップ | 146,900円 | +7.2% | +6.6% | 3.54% | 13.00倍 | 2.52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 |
| オルツ | 65,900円 | +34.9% | - | 0.00% | - | 19.44倍 |
|
- |
| ブレインＰ | 100,800円 | +11.7% | +3.2% | 0.79% | 23.75倍 | 3.91倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
市場注目の銘柄
チャート関連のコラム
