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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 1,419 | 1,430 | 1,391 | 1,398 | -13 | -0.9% | 42,200 |
| 2024/01/16 | 1,437 | 1,445 | 1,411 | 1,411 | -26 | -1.8% | 28,100 |
| 2024/01/15 | 1,432 | 1,446 | 1,420 | 1,437 | ±0 | ±0% | 46,700 |
| 2024/01/12 | 1,457 | 1,457 | 1,424 | 1,437 | -29 | -2% | 59,500 |
| 2024/01/11 | 1,510 | 1,510 | 1,446 | 1,466 | -29 | -1.9% | 81,700 |
| 2024/01/10 | 1,510 | 1,521 | 1,484 | 1,495 | -12 | -0.8% | 92,600 |
| 2024/01/09 | 1,462 | 1,509 | 1,427 | 1,507 | +163 | +12.1% | 188,100 |
| 2024/01/05 | 1,391 | 1,392 | 1,337 | 1,344 | -45 | -3.2% | 39,900 |
| 2024/01/04 | 1,399 | 1,399 | 1,359 | 1,389 | -3 | -0.2% | 26,600 |
| 2023/12/29 | 1,360 | 1,393 | 1,358 | 1,392 | +18 | +1.3% | 22,900 |
| 2023/12/28 | 1,390 | 1,397 | 1,350 | 1,374 | -16 | -1.2% | 45,900 |
| 2023/12/27 | 1,369 | 1,394 | 1,362 | 1,390 | +24 | +1.8% | 45,000 |
| 2023/12/26 | 1,373 | 1,387 | 1,358 | 1,366 | -14 | -1% | 32,500 |
| 2023/12/25 | 1,388 | 1,406 | 1,364 | 1,380 | -3 | -0.2% | 35,500 |
| 2023/12/22 | 1,367 | 1,393 | 1,361 | 1,383 | +14 | +1% | 32,700 |
| 2023/12/21 | 1,375 | 1,391 | 1,351 | 1,369 | -33 | -2.4% | 60,000 |
| 2023/12/20 | 1,436 | 1,447 | 1,392 | 1,402 | -38 | -2.6% | 50,400 |
| 2023/12/19 | 1,383 | 1,440 | 1,376 | 1,440 | +57 | +4.1% | 43,100 |
| 2023/12/18 | 1,369 | 1,386 | 1,359 | 1,383 | +13 | +0.9% | 40,300 |
| 2023/12/15 | 1,351 | 1,391 | 1,343 | 1,370 | -7 | -0.5% | 63,600 |
| 2023/12/14 | 1,375 | 1,406 | 1,365 | 1,377 | +22 | +1.6% | 102,500 |
| 2023/12/13 | 1,440 | 1,445 | 1,355 | 1,355 | -87 | -6% | 148,500 |
| 2023/12/12 | 1,540 | 1,540 | 1,442 | 1,442 | -83 | -5.4% | 66,100 |
| 2023/12/11 | 1,471 | 1,525 | 1,471 | 1,525 | +54 | +3.7% | 95,300 |
| 2023/12/08 | 1,452 | 1,489 | 1,439 | 1,471 | +19 | +1.3% | 84,300 |
| 2023/12/07 | 1,447 | 1,464 | 1,437 | 1,452 | -11 | -0.8% | 32,700 |
| 2023/12/06 | 1,409 | 1,469 | 1,409 | 1,463 | +49 | +3.5% | 84,000 |
| 2023/12/05 | 1,412 | 1,475 | 1,410 | 1,414 | -42 | -2.9% | 79,000 |
| 2023/12/04 | 1,464 | 1,483 | 1,409 | 1,456 | +22 | +1.5% | 186,900 |
| 2023/12/01 | 1,426 | 1,511 | 1,412 | 1,434 | +158 | +12.4% | 866,300 |
| 2023/11/30 | 1,285 | 1,303 | 1,266 | 1,276 | ±0 | ±0% | 59,400 |
| 2023/11/29 | 1,256 | 1,308 | 1,256 | 1,276 | +24 | +1.9% | 92,200 |
| 2023/11/28 | 1,254 | 1,258 | 1,244 | 1,252 | -2 | -0.2% | 25,300 |
| 2023/11/27 | 1,225 | 1,255 | 1,225 | 1,254 | +37 | +3% | 33,000 |
| 2023/11/24 | 1,215 | 1,231 | 1,215 | 1,217 | +3 | +0.2% | 23,600 |
| 2023/11/22 | 1,234 | 1,234 | 1,211 | 1,214 | -12 | -1% | 9,600 |
| 2023/11/21 | 1,214 | 1,231 | 1,214 | 1,226 | +12 | +1% | 11,500 |
| 2023/11/20 | 1,229 | 1,240 | 1,214 | 1,214 | -26 | -2.1% | 16,700 |
| 2023/11/17 | 1,236 | 1,242 | 1,205 | 1,240 | +13 | +1.1% | 20,600 |
| 2023/11/16 | 1,219 | 1,255 | 1,214 | 1,227 | -8 | -0.6% | 19,100 |
| 2023/11/15 | 1,259 | 1,259 | 1,231 | 1,235 | -14 | -1.1% | 44,100 |
| 2023/11/14 | 1,221 | 1,258 | 1,221 | 1,249 | +28 | +2.3% | 49,200 |
| 2023/11/13 | 1,186 | 1,223 | 1,182 | 1,221 | +103 | +9.2% | 100,300 |
| 2023/11/10 | 1,112 | 1,121 | 1,100 | 1,118 | +7 | +0.6% | 13,500 |
| 2023/11/09 | 1,089 | 1,113 | 1,089 | 1,111 | +22 | +2% | 11,400 |
| 2023/11/08 | 1,108 | 1,110 | 1,082 | 1,089 | -19 | -1.7% | 15,200 |
| 2023/11/07 | 1,119 | 1,119 | 1,108 | 1,108 | -19 | -1.7% | 14,700 |
| 2023/11/06 | 1,125 | 1,135 | 1,115 | 1,127 | +22 | +2% | 32,400 |
| 2023/11/02 | 1,100 | 1,115 | 1,096 | 1,105 | ±0 | ±0% | 15,000 |
| 2023/11/01 | 1,100 | 1,114 | 1,084 | 1,105 | +8 | +0.7% | 19,800 |
301～
350
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
