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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,360 | 1,360 | 1,301 | 1,301 | -40 | -3% | 39,000 |
| 2024/03/29 | 1,340 | 1,368 | 1,334 | 1,341 | +11 | +0.8% | 53,300 |
| 2024/03/28 | 1,344 | 1,344 | 1,313 | 1,330 | +35 | +2.7% | 66,400 |
| 2024/03/27 | 1,318 | 1,353 | 1,294 | 1,295 | -12 | -0.9% | 64,900 |
| 2024/03/26 | 1,252 | 1,319 | 1,252 | 1,307 | +43 | +3.4% | 126,300 |
| 2024/03/25 | 1,280 | 1,289 | 1,264 | 1,264 | -20 | -1.6% | 62,400 |
| 2024/03/22 | 1,290 | 1,302 | 1,284 | 1,284 | -5 | -0.4% | 34,100 |
| 2024/03/21 | 1,305 | 1,324 | 1,289 | 1,289 | -14 | -1.1% | 45,300 |
| 2024/03/19 | 1,300 | 1,303 | 1,273 | 1,303 | +3 | +0.2% | 58,300 |
| 2024/03/18 | 1,311 | 1,325 | 1,268 | 1,300 | -36 | -2.7% | 150,000 |
| 2024/03/15 | 1,356 | 1,357 | 1,334 | 1,336 | -20 | -1.5% | 30,100 |
| 2024/03/14 | 1,369 | 1,374 | 1,353 | 1,356 | ±0 | ±0% | 19,500 |
| 2024/03/13 | 1,406 | 1,406 | 1,354 | 1,356 | -27 | -2% | 27,800 |
| 2024/03/12 | 1,350 | 1,384 | 1,338 | 1,383 | +32 | +2.4% | 23,500 |
| 2024/03/11 | 1,376 | 1,385 | 1,335 | 1,351 | -55 | -3.9% | 44,200 |
| 2024/03/08 | 1,373 | 1,421 | 1,360 | 1,406 | +13 | +0.9% | 70,700 |
| 2024/03/07 | 1,418 | 1,437 | 1,376 | 1,393 | -16 | -1.1% | 92,000 |
| 2024/03/06 | 1,360 | 1,411 | 1,346 | 1,409 | +62 | +4.6% | 83,200 |
| 2024/03/05 | 1,349 | 1,357 | 1,313 | 1,347 | -2 | -0.1% | 38,900 |
| 2024/03/04 | 1,320 | 1,352 | 1,317 | 1,349 | +35 | +2.7% | 69,600 |
| 2024/03/01 | 1,333 | 1,342 | 1,309 | 1,314 | -22 | -1.6% | 41,300 |
| 2024/02/29 | 1,325 | 1,348 | 1,316 | 1,336 | +8 | +0.6% | 41,900 |
| 2024/02/28 | 1,347 | 1,355 | 1,322 | 1,328 | -19 | -1.4% | 40,200 |
| 2024/02/27 | 1,361 | 1,370 | 1,334 | 1,347 | -14 | -1% | 46,700 |
| 2024/02/26 | 1,378 | 1,388 | 1,350 | 1,361 | -17 | -1.2% | 39,000 |
| 2024/02/22 | 1,378 | 1,386 | 1,363 | 1,378 | +2 | +0.1% | 32,500 |
| 2024/02/21 | 1,390 | 1,390 | 1,367 | 1,376 | -14 | -1% | 33,600 |
| 2024/02/20 | 1,390 | 1,412 | 1,385 | 1,390 | +6 | +0.4% | 23,600 |
| 2024/02/19 | 1,386 | 1,413 | 1,365 | 1,384 | -1 | -0.1% | 47,600 |
| 2024/02/16 | 1,335 | 1,397 | 1,323 | 1,385 | +67 | +5.1% | 64,300 |
| 2024/02/15 | 1,356 | 1,358 | 1,306 | 1,318 | -68 | -4.9% | 92,800 |
| 2024/02/14 | 1,421 | 1,421 | 1,353 | 1,386 | -35 | -2.5% | 86,100 |
| 2024/02/13 | 1,394 | 1,426 | 1,389 | 1,421 | +44 | +3.2% | 46,400 |
| 2024/02/09 | 1,387 | 1,409 | 1,374 | 1,377 | -20 | -1.4% | 40,400 |
| 2024/02/08 | 1,410 | 1,415 | 1,373 | 1,397 | -13 | -0.9% | 48,900 |
| 2024/02/07 | 1,436 | 1,444 | 1,410 | 1,410 | -16 | -1.1% | 31,400 |
| 2024/02/06 | 1,429 | 1,438 | 1,418 | 1,426 | -7 | -0.5% | 19,300 |
| 2024/02/05 | 1,438 | 1,458 | 1,428 | 1,433 | +13 | +0.9% | 24,700 |
| 2024/02/02 | 1,407 | 1,429 | 1,406 | 1,420 | +9 | +0.6% | 20,300 |
| 2024/02/01 | 1,421 | 1,432 | 1,407 | 1,411 | -16 | -1.1% | 24,900 |
| 2024/01/31 | 1,410 | 1,431 | 1,407 | 1,427 | +8 | +0.6% | 25,900 |
| 2024/01/30 | 1,407 | 1,428 | 1,397 | 1,419 | +20 | +1.4% | 36,400 |
| 2024/01/29 | 1,429 | 1,432 | 1,396 | 1,399 | -9 | -0.6% | 29,400 |
| 2024/01/26 | 1,444 | 1,444 | 1,406 | 1,408 | -41 | -2.8% | 33,000 |
| 2024/01/25 | 1,414 | 1,449 | 1,414 | 1,449 | +39 | +2.8% | 33,500 |
| 2024/01/24 | 1,411 | 1,425 | 1,409 | 1,410 | -4 | -0.3% | 23,900 |
| 2024/01/23 | 1,424 | 1,444 | 1,407 | 1,414 | -8 | -0.6% | 39,300 |
| 2024/01/22 | 1,418 | 1,432 | 1,408 | 1,422 | +11 | +0.8% | 24,600 |
| 2024/01/19 | 1,410 | 1,422 | 1,401 | 1,411 | -1 | -0.1% | 19,000 |
| 2024/01/18 | 1,396 | 1,413 | 1,382 | 1,412 | +14 | +1% | 30,500 |
251～
300
件表示中 / 4425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 | 111,800円 | +4.8% | +2.0% | 4.65% | 11.84倍 | 1.69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 |
| エクサウィザー | 25,800円 | +20.0% | - | 0.00% | 213.22倍 | 4.71倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ｅＢＡＳＥ | 46,800円 | +5.9% | +11.3% | 2.95% | 16.83倍 | 3.10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 |
| 東邦システム | 105,800円 | +9.3% | +8.0% | 3.78% | 15.42倍 | 1.88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 |
| ＧＭＯＧＳＨＤ | 187,400円 | +6.4% | +9.6% | 2.66% | 24.45倍 | 2.27倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
