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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,176 | 1,188 | 1,162 | 1,164 | -1 | -0.1% | 49,000 |
| 2025/01/07 | 1,185 | 1,185 | 1,165 | 1,165 | -20 | -1.7% | 46,000 |
| 2025/01/06 | 1,172 | 1,197 | 1,157 | 1,185 | +37 | +3.2% | 69,700 |
| 2024/12/30 | 1,160 | 1,174 | 1,148 | 1,148 | -16 | -1.4% | 34,900 |
| 2024/12/27 | 1,136 | 1,167 | 1,136 | 1,164 | -9 | -0.8% | 45,600 |
| 2024/12/26 | 1,185 | 1,187 | 1,164 | 1,173 | -7 | -0.6% | 52,400 |
| 2024/12/25 | 1,169 | 1,180 | 1,161 | 1,180 | +26 | +2.3% | 45,600 |
| 2024/12/24 | 1,155 | 1,161 | 1,146 | 1,154 | -1 | -0.1% | 38,400 |
| 2024/12/23 | 1,159 | 1,169 | 1,147 | 1,155 | ±0 | ±0% | 42,300 |
| 2024/12/20 | 1,160 | 1,172 | 1,151 | 1,155 | -5 | -0.4% | 39,000 |
| 2024/12/19 | 1,148 | 1,163 | 1,143 | 1,160 | -1 | -0.1% | 19,400 |
| 2024/12/18 | 1,150 | 1,167 | 1,141 | 1,161 | +19 | +1.7% | 25,400 |
| 2024/12/17 | 1,156 | 1,156 | 1,131 | 1,142 | -6 | -0.5% | 66,700 |
| 2024/12/16 | 1,161 | 1,162 | 1,148 | 1,148 | -9 | -0.8% | 18,300 |
| 2024/12/13 | 1,147 | 1,162 | 1,140 | 1,157 | +4 | +0.3% | 30,100 |
| 2024/12/12 | 1,160 | 1,165 | 1,148 | 1,153 | -6 | -0.5% | 28,800 |
| 2024/12/11 | 1,182 | 1,183 | 1,158 | 1,159 | -19 | -1.6% | 24,400 |
| 2024/12/10 | 1,199 | 1,199 | 1,172 | 1,178 | -22 | -1.8% | 24,500 |
| 2024/12/09 | 1,155 | 1,200 | 1,151 | 1,200 | +45 | +3.9% | 44,600 |
| 2024/12/06 | 1,154 | 1,155 | 1,139 | 1,155 | ±0 | ±0% | 16,600 |
| 2024/12/05 | 1,151 | 1,156 | 1,147 | 1,155 | +11 | +1% | 17,200 |
| 2024/12/04 | 1,155 | 1,155 | 1,135 | 1,144 | -12 | -1% | 48,700 |
| 2024/12/03 | 1,158 | 1,164 | 1,151 | 1,156 | -2 | -0.2% | 22,900 |
| 2024/12/02 | 1,154 | 1,162 | 1,150 | 1,158 | +3 | +0.3% | 30,500 |
| 2024/11/29 | 1,160 | 1,163 | 1,155 | 1,155 | -6 | -0.5% | 11,400 |
| 2024/11/28 | 1,162 | 1,167 | 1,156 | 1,161 | -7 | -0.6% | 22,000 |
| 2024/11/27 | 1,166 | 1,179 | 1,157 | 1,168 | -3 | -0.3% | 25,400 |
| 2024/11/26 | 1,167 | 1,171 | 1,164 | 1,171 | +4 | +0.3% | 10,200 |
| 2024/11/25 | 1,190 | 1,201 | 1,166 | 1,167 | -8 | -0.7% | 31,800 |
| 2024/11/22 | 1,164 | 1,187 | 1,164 | 1,175 | +10 | +0.9% | 14,700 |
| 2024/11/21 | 1,187 | 1,195 | 1,156 | 1,165 | -19 | -1.6% | 34,300 |
| 2024/11/20 | 1,182 | 1,190 | 1,172 | 1,184 | +3 | +0.3% | 27,800 |
| 2024/11/19 | 1,153 | 1,183 | 1,153 | 1,181 | +27 | +2.3% | 14,600 |
| 2024/11/18 | 1,134 | 1,164 | 1,121 | 1,154 | -1 | -0.1% | 49,100 |
| 2024/11/15 | 1,226 | 1,226 | 1,155 | 1,155 | -112 | -8.8% | 109,300 |
| 2024/11/14 | 1,277 | 1,283 | 1,264 | 1,267 | -10 | -0.8% | 28,400 |
| 2024/11/13 | 1,270 | 1,290 | 1,270 | 1,277 | +3 | +0.2% | 11,000 |
| 2024/11/12 | 1,280 | 1,295 | 1,268 | 1,274 | -5 | -0.4% | 19,000 |
| 2024/11/11 | 1,276 | 1,288 | 1,269 | 1,279 | +3 | +0.2% | 25,000 |
| 2024/11/08 | 1,275 | 1,298 | 1,271 | 1,276 | +3 | +0.2% | 14,400 |
| 2024/11/07 | 1,245 | 1,276 | 1,245 | 1,273 | +28 | +2.2% | 19,300 |
| 2024/11/06 | 1,252 | 1,266 | 1,242 | 1,245 | -7 | -0.6% | 37,000 |
| 2024/11/05 | 1,268 | 1,279 | 1,252 | 1,252 | -16 | -1.3% | 24,500 |
| 2024/11/01 | 1,268 | 1,275 | 1,257 | 1,268 | -14 | -1.1% | 8,900 |
| 2024/10/31 | 1,265 | 1,298 | 1,259 | 1,282 | +17 | +1.3% | 17,100 |
| 2024/10/30 | 1,289 | 1,289 | 1,265 | 1,265 | -17 | -1.3% | 41,600 |
| 2024/10/29 | 1,269 | 1,282 | 1,268 | 1,282 | +15 | +1.2% | 8,200 |
| 2024/10/28 | 1,240 | 1,276 | 1,231 | 1,267 | +21 | +1.7% | 19,600 |
| 2024/10/25 | 1,261 | 1,264 | 1,231 | 1,246 | -13 | -1% | 19,900 |
| 2024/10/24 | 1,254 | 1,267 | 1,250 | 1,259 | -11 | -0.9% | 21,300 |
151～
200
件表示中 / 4514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 | 141,000円 | +4.8% | +2.0% | 3.69% | 14.94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 |
| アイネット | 182,700円 | +8.4% | +4.4% | 3.17% | 15.07倍 | 1.45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 |
| Ｓｐｅｅｅ | 245,000円 | +4.0% | - | 0.00% | - | 3.48倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| フォーカスＳ | 169,800円 | +2.1% | +22.9% | 3.18% | 13.67倍 | 1.83倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| オープンワーク | 128,900円 | +27.1% | +9.3% | 0.00% | 34.32倍 | 4.05倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
市場注目の銘柄
チャート関連のコラム
