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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,014 | 1,095 | 1,014 | 1,053 | +51 | +5.1% | 355,400 |
| 2018/07/17 | 1,010 | 1,030 | 1,001 | 1,002 | -9 | -0.9% | 80,800 |
| 2018/07/13 | 1,021 | 1,032 | 1,008 | 1,011 | -5 | -0.5% | 118,100 |
| 2018/07/12 | 1,002 | 1,030 | 989 | 1,016 | +22 | +2.2% | 107,800 |
| 2018/07/11 | 996 | 1,006 | 967 | 994 | -2 | -0.2% | 123,700 |
| 2018/07/10 | 1,001 | 1,008 | 977 | 996 | -3 | -0.3% | 94,800 |
| 2018/07/09 | 970 | 1,011 | 961 | 999 | +33 | +3.4% | 130,400 |
| 2018/07/06 | 931 | 976 | 931 | 966 | +31 | +3.3% | 180,000 |
| 2018/07/05 | 973 | 991 | 929 | 935 | -43 | -4.4% | 141,100 |
| 2018/07/04 | 1,020 | 1,024 | 970 | 978 | -58 | -5.6% | 169,800 |
| 2018/07/03 | 1,008 | 1,040 | 1,007 | 1,036 | +27 | +2.7% | 167,700 |
| 2018/07/02 | 1,026 | 1,076 | 1,000 | 1,009 | -15 | -1.5% | 385,900 |
| 2018/06/29 | 1,000 | 1,029 | 996 | 1,024 | +19 | +1.9% | 131,900 |
| 2018/06/28 | 1,000 | 1,013 | 972 | 1,005 | -5 | -0.5% | 143,100 |
| 2018/06/27 | 1,001 | 1,020 | 994 | 1,010 | -2 | -0.2% | 87,400 |
| 2018/06/26 | 990 | 1,019 | 970 | 1,012 | +16 | +1.6% | 147,100 |
| 2018/06/25 | 1,028 | 1,044 | 992 | 996 | -42 | -4% | 154,700 |
| 2018/06/22 | 1,047 | 1,047 | 1,026 | 1,038 | -25 | -2.4% | 106,400 |
| 2018/06/21 | 1,070 | 1,086 | 1,056 | 1,063 | -28 | -2.6% | 130,300 |
| 2018/06/20 | 1,071 | 1,093 | 1,034 | 1,091 | +13 | +1.2% | 196,900 |
| 2018/06/19 | 1,130 | 1,137 | 1,064 | 1,078 | -49 | -4.3% | 189,500 |
| 2018/06/18 | 1,155 | 1,163 | 1,116 | 1,127 | -39 | -3.3% | 208,000 |
| 2018/06/15 | 1,183 | 1,188 | 1,160 | 1,166 | -14 | -1.2% | 115,400 |
| 2018/06/14 | 1,203 | 1,203 | 1,180 | 1,180 | -22 | -1.8% | 122,300 |
| 2018/06/13 | 1,201 | 1,221 | 1,185 | 1,202 | -1 | -0.1% | 105,800 |
| 2018/06/12 | 1,200 | 1,218 | 1,191 | 1,203 | +2 | +0.2% | 102,600 |
| 2018/06/11 | 1,188 | 1,207 | 1,183 | 1,201 | +14 | +1.2% | 97,200 |
| 2018/06/08 | 1,198 | 1,203 | 1,175 | 1,187 | -24 | -2% | 243,900 |
| 2018/06/07 | 1,210 | 1,229 | 1,197 | 1,211 | -8 | -0.7% | 149,600 |
| 2018/06/06 | 1,222 | 1,230 | 1,197 | 1,219 | -3 | -0.2% | 119,100 |
| 2018/06/05 | 1,245 | 1,260 | 1,215 | 1,222 | -17 | -1.4% | 122,700 |
| 2018/06/04 | 1,226 | 1,250 | 1,216 | 1,239 | +9 | +0.7% | 105,500 |
| 2018/06/01 | 1,280 | 1,280 | 1,226 | 1,230 | -46 | -3.6% | 219,700 |
| 2018/05/31 | 1,270 | 1,286 | 1,251 | 1,276 | +18 | +1.4% | 90,400 |
| 2018/05/30 | 1,259 | 1,277 | 1,248 | 1,258 | -31 | -2.4% | 138,500 |
| 2018/05/29 | 1,303 | 1,305 | 1,266 | 1,289 | -20 | -1.5% | 138,600 |
| 2018/05/28 | 1,314 | 1,317 | 1,290 | 1,309 | +9 | +0.7% | 87,900 |
| 2018/05/25 | 1,291 | 1,311 | 1,278 | 1,300 | -6 | -0.5% | 162,900 |
| 2018/05/24 | 1,290 | 1,319 | 1,283 | 1,306 | +9 | +0.7% | 166,300 |
| 2018/05/23 | 1,304 | 1,315 | 1,283 | 1,297 | -13 | -1% | 131,300 |
| 2018/05/22 | 1,334 | 1,334 | 1,299 | 1,310 | -12 | -0.9% | 96,000 |
| 2018/05/21 | 1,294 | 1,328 | 1,293 | 1,322 | +16 | +1.2% | 173,200 |
| 2018/05/18 | 1,360 | 1,360 | 1,287 | 1,306 | -37 | -2.8% | 295,500 |
| 2018/05/17 | 1,360 | 1,372 | 1,321 | 1,343 | -5 | -0.4% | 294,800 |
| 2018/05/16 | 1,300 | 1,373 | 1,300 | 1,348 | +70 | +5.5% | 464,000 |
| 2018/05/15 | 1,290 | 1,332 | 1,265 | 1,278 | +16 | +1.3% | 462,100 |
| 2018/05/14 | 1,286 | 1,291 | 1,231 | 1,262 | -284 | -18.4% | 922,100 |
| 2018/05/11 | 1,582 | 1,590 | 1,521 | 1,546 | -54 | -3.4% | 301,300 |
| 2018/05/10 | 1,576 | 1,612 | 1,574 | 1,600 | +31 | +2% | 266,900 |
| 2018/05/09 | 1,540 | 1,600 | 1,532 | 1,569 | +28 | +1.8% | 303,600 |
1551～
1600
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
