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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 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 |
351～
400
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
