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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,272 | 1,286 | 1,265 | 1,270 | -9 | -0.7% | 9,900 |
| 2024/10/22 | 1,311 | 1,311 | 1,272 | 1,279 | -19 | -1.5% | 19,700 |
| 2024/10/21 | 1,308 | 1,319 | 1,295 | 1,298 | -8 | -0.6% | 26,600 |
| 2024/10/18 | 1,311 | 1,317 | 1,304 | 1,306 | -2 | -0.2% | 12,000 |
| 2024/10/17 | 1,310 | 1,317 | 1,302 | 1,308 | -1 | -0.1% | 14,700 |
| 2024/10/16 | 1,303 | 1,337 | 1,303 | 1,309 | -13 | -1% | 22,000 |
| 2024/10/15 | 1,309 | 1,330 | 1,297 | 1,322 | +19 | +1.5% | 40,100 |
| 2024/10/11 | 1,315 | 1,335 | 1,297 | 1,303 | -3 | -0.2% | 36,800 |
| 2024/10/10 | 1,306 | 1,315 | 1,292 | 1,306 | -16 | -1.2% | 42,300 |
| 2024/10/09 | 1,327 | 1,336 | 1,294 | 1,322 | +4 | +0.3% | 41,000 |
| 2024/10/08 | 1,341 | 1,351 | 1,311 | 1,318 | -29 | -2.2% | 44,100 |
| 2024/10/07 | 1,355 | 1,359 | 1,328 | 1,347 | +28 | +2.1% | 63,000 |
| 2024/10/04 | 1,309 | 1,354 | 1,305 | 1,319 | +13 | +1% | 118,700 |
| 2024/10/03 | 1,282 | 1,312 | 1,258 | 1,306 | +50 | +4% | 123,500 |
| 2024/10/02 | 1,265 | 1,276 | 1,232 | 1,256 | -11 | -0.9% | 121,500 |
| 2024/10/01 | 1,064 | 1,322 | 1,064 | 1,267 | +205 | +19.3% | 374,100 |
| 2024/09/30 | 1,070 | 1,096 | 1,062 | 1,062 | -68 | -6% | 49,200 |
| 2024/09/27 | 1,120 | 1,130 | 1,101 | 1,130 | +20 | +1.8% | 26,400 |
| 2024/09/26 | 1,089 | 1,110 | 1,076 | 1,110 | +22 | +2% | 32,800 |
| 2024/09/25 | 1,088 | 1,100 | 1,066 | 1,088 | +24 | +2.3% | 69,100 |
| 2024/09/24 | 1,082 | 1,086 | 1,061 | 1,064 | -7 | -0.7% | 24,900 |
| 2024/09/20 | 1,076 | 1,090 | 1,066 | 1,071 | -1 | -0.1% | 13,500 |
| 2024/09/19 | 1,080 | 1,080 | 1,068 | 1,072 | +13 | +1.2% | 13,900 |
| 2024/09/18 | 1,036 | 1,059 | 1,036 | 1,059 | +25 | +2.4% | 15,100 |
| 2024/09/17 | 1,035 | 1,054 | 1,024 | 1,034 | ±0 | ±0% | 25,000 |
| 2024/09/13 | 1,040 | 1,042 | 1,028 | 1,034 | ±0 | ±0% | 22,400 |
| 2024/09/12 | 1,016 | 1,056 | 1,016 | 1,034 | +24 | +2.4% | 22,000 |
| 2024/09/11 | 1,050 | 1,050 | 1,003 | 1,010 | -51 | -4.8% | 27,200 |
| 2024/09/10 | 1,075 | 1,075 | 1,060 | 1,061 | -15 | -1.4% | 6,300 |
| 2024/09/09 | 1,050 | 1,088 | 1,046 | 1,076 | +10 | +0.9% | 18,900 |
| 2024/09/06 | 1,073 | 1,087 | 1,060 | 1,066 | +5 | +0.5% | 27,300 |
| 2024/09/05 | 1,066 | 1,086 | 1,051 | 1,061 | +1 | +0.1% | 19,500 |
| 2024/09/04 | 1,067 | 1,084 | 1,054 | 1,060 | -37 | -3.4% | 24,500 |
| 2024/09/03 | 1,075 | 1,102 | 1,075 | 1,097 | +20 | +1.9% | 11,400 |
| 2024/09/02 | 1,100 | 1,100 | 1,065 | 1,077 | -12 | -1.1% | 16,300 |
| 2024/08/30 | 1,080 | 1,089 | 1,065 | 1,089 | +13 | +1.2% | 13,000 |
| 2024/08/29 | 1,078 | 1,089 | 1,069 | 1,076 | -9 | -0.8% | 13,900 |
| 2024/08/28 | 1,109 | 1,109 | 1,081 | 1,085 | -20 | -1.8% | 20,000 |
| 2024/08/27 | 1,094 | 1,117 | 1,086 | 1,105 | +11 | +1% | 22,100 |
| 2024/08/26 | 1,041 | 1,100 | 1,041 | 1,094 | +46 | +4.4% | 77,600 |
| 2024/08/23 | 1,064 | 1,068 | 1,048 | 1,048 | -16 | -1.5% | 16,000 |
| 2024/08/22 | 1,067 | 1,069 | 1,050 | 1,064 | +7 | +0.7% | 11,300 |
| 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 |
201～
250
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 | 2.16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 | 1.44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% | - | 3.47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% | 13.66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
