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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 1,754 | 1,802 | 1,735 | 1,762 | +8 | +0.5% | 233,500 |
| 2018/01/23 | 1,780 | 1,780 | 1,745 | 1,754 | -18 | -1% | 178,900 |
| 2018/01/22 | 1,762 | 1,777 | 1,718 | 1,772 | +7 | +0.4% | 238,400 |
| 2018/01/19 | 1,787 | 1,807 | 1,751 | 1,765 | -12 | -0.7% | 164,900 |
| 2018/01/18 | 1,855 | 1,862 | 1,768 | 1,777 | -73 | -3.9% | 475,700 |
| 2018/01/17 | 1,768 | 1,878 | 1,745 | 1,850 | +64 | +3.6% | 455,800 |
| 2018/01/16 | 1,793 | 1,825 | 1,766 | 1,786 | -2 | -0.1% | 235,500 |
| 2018/01/15 | 1,722 | 1,792 | 1,722 | 1,788 | +67 | +3.9% | 251,400 |
| 2018/01/12 | 1,732 | 1,746 | 1,713 | 1,721 | -4 | -0.2% | 117,600 |
| 2018/01/11 | 1,737 | 1,754 | 1,711 | 1,725 | -23 | -1.3% | 187,100 |
| 2018/01/10 | 1,749 | 1,770 | 1,735 | 1,748 | -4 | -0.2% | 170,800 |
| 2018/01/09 | 1,774 | 1,774 | 1,721 | 1,752 | +2 | +0.1% | 237,600 |
| 2018/01/05 | 1,785 | 1,786 | 1,732 | 1,750 | -13 | -0.7% | 303,200 |
| 2018/01/04 | 1,693 | 1,770 | 1,651 | 1,763 | +99 | +5.9% | 630,700 |
| 2017/12/29 | 1,660 | 1,730 | 1,660 | 1,664 | +6 | +0.4% | 375,800 |
| 2017/12/28 | 1,702 | 1,709 | 1,627 | 1,658 | -20 | -1.2% | 835,500 |
| 2017/12/27 | 1,603 | 1,692 | 1,603 | 1,678 | +67 | +4.2% | 305,700 |
| 2017/12/26 | 1,659 | 1,676 | 1,600 | 1,611 | -48 | -2.9% | 389,300 |
| 2017/12/25 | 1,700 | 1,726 | 1,640 | 1,659 | -21 | -1.3% | 294,000 |
| 2017/12/22 | 1,671 | 1,733 | 1,657 | 1,680 | +10 | +0.6% | 315,500 |
| 2017/12/21 | 1,727 | 1,758 | 1,645 | 1,670 | -73 | -4.2% | 694,500 |
| 2017/12/20 | 1,750 | 1,967 | 1,723 | 1,743 | +129 | +8% | 2,285,000 |
| 2017/12/19 | 1,607 | 1,628 | 1,602 | 1,614 | -5 | -0.3% | 182,900 |
| 2017/12/18 | 1,639 | 1,651 | 1,591 | 1,619 | -28 | -1.7% | 269,400 |
| 2017/12/15 | 1,657 | 1,658 | 1,621 | 1,647 | -12 | -0.7% | 138,600 |
| 2017/12/14 | 1,646 | 1,665 | 1,615 | 1,659 | +13 | +0.8% | 203,700 |
| 2017/12/13 | 1,717 | 1,717 | 1,615 | 1,646 | -99 | -5.7% | 522,700 |
| 2017/12/12 | 1,810 | 1,818 | 1,739 | 1,745 | -62 | -3.4% | 257,300 |
| 2017/12/11 | 1,796 | 1,840 | 1,772 | 1,807 | -1 | -0.1% | 114,800 |
| 2017/12/08 | 1,790 | 1,824 | 1,777 | 1,808 | -19 | -1% | 121,800 |
| 2017/12/07 | 1,815 | 1,843 | 1,794 | 1,827 | +46 | +2.6% | 95,200 |
| 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 |
1851～
1900
件表示中 / 4516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 | 141,300円 | +4.8% | +2.0% | 3.68% | 14.97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 |
| セレス | 231,000円 | +2.5% | +21.4% | 2.60% | 7.96倍 | 2.21倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| インテリＷ | 106,200円 | +11.6% | +29.1% | 3.48% | 16.45倍 | 2.93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 | 124,700円 | +14.7% | +7.7% | 0.64% | 22.65倍 | 4.52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 | 179,500円 | +8.4% | +4.4% | 3.23% | 14.80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
