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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,207 | 1,252 | 1,190 | 1,219 | +13 | +1.1% | 162,800 |
| 2017/07/11 | 1,214 | 1,220 | 1,193 | 1,206 | -13 | -1.1% | 83,500 |
| 2017/07/10 | 1,202 | 1,244 | 1,199 | 1,219 | +12 | +1% | 164,400 |
| 2017/07/07 | 1,190 | 1,224 | 1,177 | 1,207 | +15 | +1.3% | 163,000 |
| 2017/07/06 | 1,240 | 1,257 | 1,190 | 1,192 | -35 | -2.9% | 248,600 |
| 2017/07/05 | 1,210 | 1,242 | 1,199 | 1,227 | -1 | -0.1% | 169,000 |
| 2017/07/04 | 1,295 | 1,320 | 1,220 | 1,228 | -50 | -3.9% | 267,200 |
| 2017/07/03 | 1,279 | 1,330 | 1,265 | 1,278 | +20 | +1.6% | 329,800 |
| 2017/06/30 | 1,201 | 1,267 | 1,201 | 1,258 | -2 | -0.2% | 212,400 |
| 2017/06/29 | 1,190 | 1,265 | 1,173 | 1,260 | +91 | +7.8% | 299,600 |
| 2017/06/28 | 1,228 | 1,230 | 1,168 | 1,169 | -38 | -3.1% | 225,000 |
| 2017/06/27 | 1,262 | 1,262 | 1,202 | 1,207 | -25 | -2% | 154,000 |
| 2017/06/26 | 1,283 | 1,332 | 1,231 | 1,232 | -21 | -1.7% | 219,700 |
| 2017/06/23 | 1,299 | 1,374 | 1,228 | 1,253 | -31 | -2.4% | 445,000 |
| 2017/06/22 | 1,181 | 1,284 | 1,181 | 1,284 | +99 | +8.4% | 289,000 |
| 2017/06/21 | 1,179 | 1,235 | 1,152 | 1,185 | +21 | +1.8% | 223,400 |
| 2017/06/20 | 1,210 | 1,247 | 1,150 | 1,164 | -43 | -3.6% | 431,000 |
| 2017/06/19 | 1,095 | 1,404 | 1,095 | 1,207 | +101 | +9.1% | 1,590,800 |
| 2017/06/16 | 1,110 | 1,145 | 1,096 | 1,106 | +23 | +2.1% | 139,000 |
| 2017/06/15 | 1,089 | 1,114 | 1,078 | 1,083 | -15 | -1.4% | 61,100 |
| 2017/06/14 | 1,129 | 1,129 | 1,089 | 1,098 | -23 | -2.1% | 71,100 |
| 2017/06/13 | 1,113 | 1,133 | 1,088 | 1,121 | -14 | -1.2% | 105,200 |
| 2017/06/12 | 1,110 | 1,145 | 1,081 | 1,135 | +6 | +0.5% | 125,400 |
| 2017/06/09 | 1,102 | 1,150 | 1,100 | 1,129 | +43 | +4% | 135,600 |
| 2017/06/08 | 1,140 | 1,140 | 1,083 | 1,086 | -52 | -4.6% | 211,000 |
| 2017/06/07 | 1,132 | 1,146 | 1,106 | 1,138 | -13 | -1.1% | 137,900 |
| 2017/06/06 | 1,203 | 1,209 | 1,103 | 1,151 | -35 | -3% | 232,600 |
| 2017/06/05 | 1,140 | 1,220 | 1,121 | 1,186 | +98 | +9% | 474,400 |
| 2017/06/02 | 1,141 | 1,165 | 1,070 | 1,088 | -48 | -4.2% | 380,800 |
| 2017/06/01 | 1,143 | 1,210 | 1,135 | 1,136 | +5 | +0.4% | 377,300 |
| 2017/05/31 | 1,155 | 1,159 | 1,120 | 1,131 | -59 | -5% | 241,200 |
| 2017/05/30 | 1,114 | 1,195 | 1,108 | 1,190 | +77 | +6.9% | 375,800 |
| 2017/05/29 | 1,079 | 1,133 | 1,055 | 1,113 | +44 | +4.1% | 207,000 |
| 2017/05/26 | 1,073 | 1,098 | 1,026 | 1,069 | -4 | -0.4% | 258,200 |
| 2017/05/25 | 1,074 | 1,130 | 1,066 | 1,073 | +9 | +0.8% | 295,800 |
| 2017/05/24 | 1,108 | 1,108 | 1,020 | 1,064 | -28 | -2.6% | 279,300 |
| 2017/05/23 | 1,029 | 1,108 | 1,009 | 1,092 | +7 | +0.6% | 386,800 |
| 2017/05/22 | 1,187 | 1,190 | 1,061 | 1,085 | -35 | -3.1% | 449,900 |
| 2017/05/19 | 1,089 | 1,154 | 1,033 | 1,120 | +108 | +10.7% | 597,000 |
| 2017/05/18 | 998 | 1,143 | 989 | 1,012 | -38 | -3.6% | 597,100 |
| 2017/05/17 | 933 | 1,050 | 917 | 1,050 | +147 | +16.3% | 845,500 |
| 2017/05/16 | 880 | 948 | 870 | 903 | +65 | +7.8% | 682,800 |
| 2017/05/15 | 810 | 894 | 789 | 838 | +81 | +10.7% | 663,800 |
| 2017/05/12 | 780 | 783 | 751 | 757 | -23 | -2.9% | 54,900 |
| 2017/05/11 | 783 | 791 | 779 | 780 | +5 | +0.6% | 34,900 |
| 2017/05/10 | 773 | 782 | 768 | 775 | +9 | +1.2% | 42,900 |
| 2017/05/09 | 743 | 766 | 740 | 766 | +26 | +3.5% | 58,600 |
| 2017/05/08 | 749 | 749 | 730 | 740 | +10 | +1.4% | 31,600 |
| 2017/05/02 | 711 | 730 | 711 | 730 | +21 | +3% | 25,200 |
| 2017/05/01 | 721 | 725 | 708 | 709 | -12 | -1.7% | 27,000 |
1901～
1950
件表示中 / 4436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 | 122,000円 | +4.8% | +2.0% | 4.26% | 12.92倍 | 1.84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 |
| ＡＢＥＪＡ | 259,800円 | +24.7% | +30.4% | 0.00% | 68.06倍 | 5.87倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ｅＢＡＳＥ | 51,700円 | +5.9% | +11.3% | 2.67% | 18.60倍 | 3.43倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| 出前館 | 21,400円 | +5.1% | - | 0.00% | 21400.00倍 | 0.74倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| テクノスＪＰＮ | 115,200円 | +13.1% | +6.3% | 0.00% | 19.57倍 | 3.02倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。企業間協調プラットフォームＣＢＰを育成。投資会社がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
