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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 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 |
| 2018/02/21 | 1,382 | 1,422 | 1,367 | 1,401 | +29 | +2.1% | 150,900 |
| 2018/02/20 | 1,403 | 1,411 | 1,359 | 1,372 | -38 | -2.7% | 156,900 |
| 2018/02/19 | 1,350 | 1,410 | 1,341 | 1,410 | +80 | +6% | 186,900 |
| 2018/02/16 | 1,320 | 1,338 | 1,297 | 1,330 | +43 | +3.3% | 264,200 |
| 2018/02/15 | 1,325 | 1,334 | 1,233 | 1,287 | -96 | -6.9% | 558,400 |
| 2018/02/14 | 1,421 | 1,452 | 1,364 | 1,383 | -32 | -2.3% | 226,100 |
| 2018/02/13 | 1,470 | 1,474 | 1,405 | 1,415 | -11 | -0.8% | 214,300 |
| 2018/02/09 | 1,363 | 1,426 | 1,357 | 1,426 | -39 | -2.7% | 209,500 |
| 2018/02/08 | 1,426 | 1,472 | 1,420 | 1,465 | +55 | +3.9% | 223,500 |
| 2018/02/07 | 1,534 | 1,541 | 1,410 | 1,410 | -13 | -0.9% | 345,300 |
| 2018/02/06 | 1,406 | 1,474 | 1,336 | 1,423 | -233 | -14.1% | 709,800 |
| 2018/02/05 | 1,664 | 1,671 | 1,630 | 1,656 | -48 | -2.8% | 200,500 |
| 2018/02/02 | 1,737 | 1,737 | 1,687 | 1,704 | -29 | -1.7% | 135,300 |
| 2018/02/01 | 1,715 | 1,735 | 1,688 | 1,733 | +31 | +1.8% | 124,000 |
| 2018/01/31 | 1,655 | 1,719 | 1,655 | 1,702 | +9 | +0.5% | 189,100 |
| 2018/01/30 | 1,730 | 1,735 | 1,651 | 1,693 | -42 | -2.4% | 353,200 |
| 2018/01/29 | 1,780 | 1,830 | 1,723 | 1,735 | -11 | -0.6% | 519,700 |
| 2018/01/26 | 1,725 | 1,784 | 1,710 | 1,746 | +13 | +0.8% | 324,500 |
| 2018/01/25 | 1,744 | 1,754 | 1,721 | 1,733 | -29 | -1.6% | 177,900 |
| 2018/01/24 | 1,754 | 1,802 | 1,735 | 1,762 | +8 | +0.5% | 233,500 |
1801～
1850
件表示中 / 4515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 | 141,600円 | +4.8% | +2.0% | 3.67% | 15.01倍 | 2.17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 |
| 日本通信 | 16,800円 | +20.2% | +16.0% | 0.00% | 28.04倍 | 7.57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 |
| インテリＷ | 106,400円 | +11.6% | +29.1% | 3.48% | 16.48倍 | 2.94倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| ブレインＰ | 125,200円 | +14.7% | +7.7% | 0.64% | 22.74倍 | 4.54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 |
| アイネット | 179,700円 | +8.4% | +4.4% | 3.23% | 14.82倍 | 1.42倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
市場注目の銘柄
チャート関連のコラム
