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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,768 | 1,857 | 1,763 | 1,781 | +4 | +0.2% | 180,500 |
| 2017/12/05 | 1,780 | 1,784 | 1,710 | 1,777 | -14 | -0.8% | 273,300 |
| 2017/12/04 | 1,885 | 1,888 | 1,789 | 1,791 | -94 | -5% | 296,800 |
| 2017/12/01 | 1,885 | 1,896 | 1,854 | 1,885 | +10 | +0.5% | 214,600 |
| 2017/11/30 | 1,889 | 1,907 | 1,841 | 1,875 | -64 | -3.3% | 647,100 |
| 2017/11/29 | 1,980 | 2,040 | 1,912 | 1,939 | -1 | -0.1% | 646,900 |
| 2017/11/28 | 1,839 | 1,943 | 1,799 | 1,940 | +123 | +6.8% | 459,900 |
| 2017/11/27 | 1,850 | 1,895 | 1,788 | 1,817 | -44 | -2.4% | 335,000 |
| 2017/11/24 | 1,884 | 1,933 | 1,836 | 1,861 | -7 | -0.4% | 405,700 |
| 2017/11/22 | 1,758 | 1,881 | 1,740 | 1,868 | +87 | +4.9% | 477,200 |
| 2017/11/21 | 1,797 | 1,827 | 1,725 | 1,781 | +40 | +2.3% | 523,100 |
| 2017/11/20 | 1,640 | 1,747 | 1,638 | 1,741 | +148 | +9.3% | 659,400 |
| 2017/11/17 | 1,492 | 1,596 | 1,468 | 1,593 | +130 | +8.9% | 558,100 |
| 2017/11/16 | 1,424 | 1,469 | 1,402 | 1,463 | +43 | +3% | 291,300 |
| 2017/11/15 | 1,482 | 1,499 | 1,394 | 1,420 | -82 | -5.5% | 456,600 |
| 2017/11/14 | 1,499 | 1,526 | 1,456 | 1,502 | -14 | -0.9% | 404,700 |
| 2017/11/13 | 1,451 | 1,540 | 1,415 | 1,516 | +107 | +7.6% | 754,800 |
| 2017/11/10 | 1,348 | 1,414 | 1,326 | 1,409 | +45 | +3.3% | 207,300 |
| 2017/11/09 | 1,420 | 1,464 | 1,322 | 1,364 | -31 | -2.2% | 579,100 |
| 2017/11/08 | 1,342 | 1,395 | 1,327 | 1,395 | +74 | +5.6% | 569,000 |
| 2017/11/07 | 1,350 | 1,368 | 1,304 | 1,321 | +108 | +8.9% | 919,500 |
| 2017/11/06 | 1,238 | 1,256 | 1,212 | 1,213 | -11 | -0.9% | 167,900 |
| 2017/11/02 | 1,254 | 1,266 | 1,204 | 1,224 | -30 | -2.4% | 130,500 |
| 2017/11/01 | 1,238 | 1,261 | 1,216 | 1,254 | +25 | +2% | 174,500 |
| 2017/10/31 | 1,210 | 1,241 | 1,206 | 1,229 | +12 | +1% | 135,100 |
| 2017/10/30 | 1,180 | 1,227 | 1,174 | 1,217 | +42 | +3.6% | 189,100 |
| 2017/10/27 | 1,190 | 1,193 | 1,162 | 1,175 | -11 | -0.9% | 96,800 |
| 2017/10/26 | 1,179 | 1,213 | 1,177 | 1,186 | +7 | +0.6% | 114,800 |
| 2017/10/25 | 1,180 | 1,195 | 1,166 | 1,179 | +9 | +0.8% | 89,600 |
| 2017/10/24 | 1,155 | 1,178 | 1,135 | 1,170 | +11 | +0.9% | 140,300 |
| 2017/10/23 | 1,170 | 1,173 | 1,158 | 1,159 | -9 | -0.8% | 83,900 |
| 2017/10/20 | 1,177 | 1,184 | 1,168 | 1,168 | -21 | -1.8% | 72,300 |
| 2017/10/19 | 1,190 | 1,193 | 1,180 | 1,189 | -1 | -0.1% | 53,000 |
| 2017/10/18 | 1,209 | 1,213 | 1,183 | 1,190 | -9 | -0.8% | 86,600 |
| 2017/10/17 | 1,224 | 1,232 | 1,194 | 1,199 | -23 | -1.9% | 104,400 |
| 2017/10/16 | 1,181 | 1,225 | 1,180 | 1,222 | +44 | +3.7% | 205,700 |
| 2017/10/13 | 1,200 | 1,203 | 1,177 | 1,178 | -16 | -1.3% | 98,100 |
| 2017/10/12 | 1,208 | 1,218 | 1,192 | 1,194 | -7 | -0.6% | 99,800 |
| 2017/10/11 | 1,200 | 1,216 | 1,189 | 1,201 | +16 | +1.4% | 93,800 |
| 2017/10/10 | 1,189 | 1,196 | 1,176 | 1,185 | +4 | +0.3% | 82,600 |
| 2017/10/06 | 1,226 | 1,230 | 1,180 | 1,181 | -46 | -3.7% | 198,100 |
| 2017/10/05 | 1,203 | 1,264 | 1,193 | 1,227 | +25 | +2.1% | 344,000 |
| 2017/10/04 | 1,234 | 1,234 | 1,200 | 1,202 | -19 | -1.6% | 144,000 |
| 2017/10/03 | 1,222 | 1,238 | 1,218 | 1,221 | -7 | -0.6% | 66,000 |
| 2017/10/02 | 1,207 | 1,268 | 1,207 | 1,228 | +21 | +1.7% | 249,300 |
| 2017/09/29 | 1,225 | 1,225 | 1,201 | 1,207 | -20 | -1.6% | 122,700 |
| 2017/09/28 | 1,228 | 1,236 | 1,214 | 1,227 | +9 | +0.7% | 103,800 |
| 2017/09/27 | 1,213 | 1,222 | 1,186 | 1,218 | +27 | +2.3% | 167,000 |
| 2017/09/26 | 1,248 | 1,248 | 1,190 | 1,191 | -41 | -3.3% | 211,200 |
| 2017/09/25 | 1,230 | 1,248 | 1,218 | 1,232 | +17 | +1.4% | 156,800 |
1701～
1750
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
