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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,506 | 1,563 | 1,503 | 1,541 | +48 | +3.2% | 152,200 |
| 2018/05/07 | 1,481 | 1,498 | 1,462 | 1,493 | +14 | +0.9% | 56,500 |
| 2018/05/02 | 1,468 | 1,500 | 1,468 | 1,479 | -2 | -0.1% | 61,100 |
| 2018/05/01 | 1,472 | 1,491 | 1,464 | 1,481 | -1 | -0.1% | 70,300 |
| 2018/04/27 | 1,519 | 1,519 | 1,474 | 1,482 | -10 | -0.7% | 80,000 |
| 2018/04/26 | 1,501 | 1,513 | 1,470 | 1,492 | ±0 | ±0% | 233,400 |
| 2018/04/25 | 1,496 | 1,517 | 1,487 | 1,492 | -13 | -0.9% | 75,700 |
| 2018/04/24 | 1,490 | 1,511 | 1,477 | 1,505 | +19 | +1.3% | 66,100 |
| 2018/04/23 | 1,503 | 1,508 | 1,470 | 1,486 | -17 | -1.1% | 75,600 |
| 2018/04/20 | 1,464 | 1,533 | 1,461 | 1,503 | +45 | +3.1% | 112,000 |
| 2018/04/19 | 1,490 | 1,496 | 1,455 | 1,458 | -39 | -2.6% | 96,600 |
| 2018/04/18 | 1,476 | 1,527 | 1,459 | 1,497 | +42 | +2.9% | 153,400 |
| 2018/04/17 | 1,507 | 1,510 | 1,420 | 1,455 | -65 | -4.3% | 319,400 |
| 2018/04/16 | 1,620 | 1,628 | 1,511 | 1,520 | -73 | -4.6% | 238,400 |
| 2018/04/13 | 1,570 | 1,601 | 1,552 | 1,593 | +41 | +2.6% | 219,000 |
| 2018/04/12 | 1,541 | 1,575 | 1,531 | 1,552 | -9 | -0.6% | 194,100 |
| 2018/04/11 | 1,564 | 1,569 | 1,505 | 1,561 | +6 | +0.4% | 273,000 |
| 2018/04/10 | 1,508 | 1,565 | 1,496 | 1,555 | +54 | +3.6% | 460,800 |
| 2018/04/09 | 1,445 | 1,511 | 1,427 | 1,501 | +58 | +4% | 394,700 |
| 2018/04/06 | 1,392 | 1,464 | 1,392 | 1,443 | +63 | +4.6% | 484,700 |
| 2018/04/05 | 1,365 | 1,380 | 1,324 | 1,380 | +36 | +2.7% | 161,400 |
| 2018/04/04 | 1,354 | 1,377 | 1,336 | 1,344 | +11 | +0.8% | 118,400 |
| 2018/04/03 | 1,352 | 1,367 | 1,332 | 1,333 | -52 | -3.8% | 142,600 |
| 2018/04/02 | 1,400 | 1,410 | 1,371 | 1,385 | ±0 | ±0% | 113,200 |
| 2018/03/30 | 1,366 | 1,392 | 1,346 | 1,385 | +36 | +2.7% | 151,000 |
| 2018/03/29 | 1,338 | 1,367 | 1,324 | 1,349 | +25 | +1.9% | 114,700 |
| 2018/03/28 | 1,273 | 1,328 | 1,273 | 1,324 | +34 | +2.6% | 112,600 |
| 2018/03/27 | 1,290 | 1,306 | 1,272 | 1,290 | +14 | +1.1% | 193,200 |
| 2018/03/26 | 1,263 | 1,277 | 1,211 | 1,276 | -14 | -1.1% | 188,100 |
| 2018/03/23 | 1,310 | 1,339 | 1,283 | 1,290 | -78 | -5.7% | 163,300 |
| 2018/03/22 | 1,377 | 1,389 | 1,356 | 1,368 | -9 | -0.7% | 98,000 |
| 2018/03/20 | 1,324 | 1,398 | 1,317 | 1,377 | +23 | +1.7% | 205,400 |
| 2018/03/19 | 1,379 | 1,379 | 1,323 | 1,354 | -30 | -2.2% | 183,500 |
| 2018/03/16 | 1,397 | 1,397 | 1,361 | 1,384 | +2 | +0.1% | 145,400 |
| 2018/03/15 | 1,386 | 1,391 | 1,348 | 1,382 | +10 | +0.7% | 145,700 |
| 2018/03/14 | 1,364 | 1,384 | 1,341 | 1,372 | +1 | +0.1% | 198,500 |
| 2018/03/13 | 1,314 | 1,375 | 1,307 | 1,371 | +56 | +4.3% | 239,800 |
| 2018/03/12 | 1,339 | 1,350 | 1,301 | 1,315 | +4 | +0.3% | 167,300 |
| 2018/03/09 | 1,317 | 1,343 | 1,304 | 1,311 | +7 | +0.5% | 177,700 |
| 2018/03/08 | 1,285 | 1,333 | 1,280 | 1,304 | +25 | +2% | 193,200 |
| 2018/03/07 | 1,294 | 1,305 | 1,268 | 1,279 | -26 | -2% | 144,500 |
| 2018/03/06 | 1,305 | 1,331 | 1,294 | 1,305 | +39 | +3.1% | 153,200 |
| 2018/03/05 | 1,337 | 1,357 | 1,251 | 1,266 | -71 | -5.3% | 234,900 |
| 2018/03/02 | 1,325 | 1,351 | 1,310 | 1,337 | -33 | -2.4% | 162,700 |
| 2018/03/01 | 1,356 | 1,374 | 1,344 | 1,370 | -4 | -0.3% | 170,500 |
| 2018/02/28 | 1,366 | 1,387 | 1,354 | 1,374 | -6 | -0.4% | 255,500 |
| 2018/02/27 | 1,445 | 1,449 | 1,369 | 1,380 | -65 | -4.5% | 315,000 |
| 2018/02/26 | 1,417 | 1,452 | 1,403 | 1,445 | +47 | +3.4% | 207,900 |
| 2018/02/23 | 1,413 | 1,418 | 1,368 | 1,398 | -11 | -0.8% | 200,900 |
| 2018/02/22 | 1,400 | 1,412 | 1,367 | 1,409 | +8 | +0.6% | 147,000 |
1601～
1650
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
