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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,067 | 1,080 | 1,057 | 1,057 | -27 | -2.5% | 16,700 |
| 2024/08/20 | 1,053 | 1,090 | 1,053 | 1,084 | +51 | +4.9% | 33,000 |
| 2024/08/19 | 1,055 | 1,073 | 1,032 | 1,033 | -25 | -2.4% | 31,500 |
| 2024/08/16 | 1,047 | 1,070 | 1,046 | 1,058 | +21 | +2% | 37,300 |
| 2024/08/15 | 1,028 | 1,050 | 1,019 | 1,037 | +19 | +1.9% | 28,300 |
| 2024/08/14 | 1,010 | 1,018 | 998 | 1,018 | +8 | +0.8% | 26,800 |
| 2024/08/13 | 951 | 1,061 | 951 | 1,010 | +28 | +2.9% | 77,900 |
| 2024/08/09 | 971 | 1,003 | 954 | 982 | +26 | +2.7% | 61,400 |
| 2024/08/08 | 954 | 996 | 945 | 956 | -11 | -1.1% | 52,600 |
| 2024/08/07 | 929 | 1,000 | 929 | 967 | +23 | +2.4% | 73,400 |
| 2024/08/06 | 898 | 959 | 892 | 944 | +61 | +6.9% | 108,300 |
| 2024/08/05 | 1,050 | 1,075 | 863 | 883 | -212 | -19.4% | 144,400 |
| 2024/08/02 | 1,150 | 1,150 | 1,094 | 1,095 | -68 | -5.8% | 82,500 |
| 2024/08/01 | 1,201 | 1,201 | 1,160 | 1,163 | -43 | -3.6% | 27,400 |
| 2024/07/31 | 1,199 | 1,206 | 1,175 | 1,206 | +1 | +0.1% | 53,200 |
| 2024/07/30 | 1,252 | 1,252 | 1,204 | 1,205 | -26 | -2.1% | 25,100 |
| 2024/07/29 | 1,215 | 1,231 | 1,215 | 1,231 | +25 | +2.1% | 14,600 |
| 2024/07/26 | 1,208 | 1,226 | 1,206 | 1,206 | -2 | -0.2% | 13,300 |
| 2024/07/25 | 1,211 | 1,229 | 1,204 | 1,208 | -30 | -2.4% | 51,000 |
| 2024/07/24 | 1,262 | 1,272 | 1,237 | 1,238 | -23 | -1.8% | 42,700 |
| 2024/07/23 | 1,276 | 1,287 | 1,260 | 1,261 | -5 | -0.4% | 22,700 |
| 2024/07/22 | 1,326 | 1,326 | 1,266 | 1,266 | -52 | -3.9% | 33,100 |
| 2024/07/19 | 1,279 | 1,325 | 1,265 | 1,318 | +40 | +3.1% | 49,600 |
| 2024/07/18 | 1,290 | 1,296 | 1,276 | 1,278 | -15 | -1.2% | 17,000 |
| 2024/07/17 | 1,313 | 1,313 | 1,291 | 1,293 | -10 | -0.8% | 29,300 |
| 2024/07/16 | 1,297 | 1,312 | 1,295 | 1,303 | +17 | +1.3% | 46,300 |
| 2024/07/12 | 1,261 | 1,314 | 1,261 | 1,286 | +11 | +0.9% | 32,800 |
| 2024/07/11 | 1,288 | 1,289 | 1,272 | 1,275 | -2 | -0.2% | 24,900 |
| 2024/07/10 | 1,278 | 1,290 | 1,266 | 1,277 | -13 | -1% | 34,700 |
| 2024/07/09 | 1,288 | 1,295 | 1,276 | 1,290 | +11 | +0.9% | 37,700 |
| 2024/07/08 | 1,298 | 1,302 | 1,279 | 1,279 | -13 | -1% | 19,700 |
| 2024/07/05 | 1,304 | 1,316 | 1,292 | 1,292 | -12 | -0.9% | 27,400 |
| 2024/07/04 | 1,338 | 1,352 | 1,300 | 1,304 | -28 | -2.1% | 58,800 |
| 2024/07/03 | 1,351 | 1,352 | 1,317 | 1,332 | +13 | +1% | 64,700 |
| 2024/07/02 | 1,273 | 1,324 | 1,263 | 1,319 | +46 | +3.6% | 105,900 |
| 2024/07/01 | 1,232 | 1,274 | 1,232 | 1,273 | +53 | +4.3% | 53,400 |
| 2024/06/28 | 1,232 | 1,235 | 1,216 | 1,220 | -12 | -1% | 34,300 |
| 2024/06/27 | 1,235 | 1,247 | 1,226 | 1,232 | -8 | -0.6% | 29,600 |
| 2024/06/26 | 1,251 | 1,251 | 1,234 | 1,240 | +2 | +0.2% | 54,000 |
| 2024/06/25 | 1,219 | 1,242 | 1,216 | 1,238 | +19 | +1.6% | 35,900 |
| 2024/06/24 | 1,239 | 1,240 | 1,212 | 1,219 | -19 | -1.5% | 86,400 |
| 2024/06/21 | 1,223 | 1,244 | 1,212 | 1,238 | +8 | +0.7% | 108,400 |
| 2024/06/20 | 1,188 | 1,233 | 1,188 | 1,230 | +42 | +3.5% | 71,400 |
| 2024/06/19 | 1,168 | 1,195 | 1,159 | 1,188 | +33 | +2.9% | 23,400 |
| 2024/06/18 | 1,151 | 1,165 | 1,151 | 1,155 | +16 | +1.4% | 17,200 |
| 2024/06/17 | 1,155 | 1,155 | 1,126 | 1,139 | -16 | -1.4% | 32,000 |
| 2024/06/14 | 1,142 | 1,165 | 1,138 | 1,155 | +11 | +1% | 30,200 |
| 2024/06/13 | 1,159 | 1,159 | 1,144 | 1,144 | -16 | -1.4% | 18,000 |
| 2024/06/12 | 1,168 | 1,179 | 1,160 | 1,160 | -7 | -0.6% | 18,100 |
| 2024/06/11 | 1,174 | 1,174 | 1,160 | 1,167 | +3 | +0.3% | 16,900 |
151～
200
件表示中 / 4422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 | 109,200円 | +4.8% | +2.0% | 4.76% | 11.57倍 | 1.65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 |
| テクノスＪＰＮ | 114,800円 | +13.1% | +6.3% | 0.00% | 19.50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 |
| 東邦システム | 104,400円 | +9.3% | +8.0% | 3.83% | 15.21倍 | 1.86倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| ＩＭＡＧＩＣＡＧ | 47,500円 | -3.7% | -78.5% | 3.16% | - | 0.56倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| シェアリングＴ | 94,800円 | +14.6% | +11.7% | 3.16% | 15.65倍 | 5.63倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
市場注目の銘柄
チャート関連のコラム
