ソースネクストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 275.3 | 277.3 | 259.8 | 262.5 | -18.8 | -6.7% | 6,541,200 |
| 2017/12/05 | 290 | 290.8 | 263.5 | 281.3 | -15.7 | -5.3% | 7,625,600 |
| 2017/12/04 | 298.5 | 309.8 | 288.3 | 297 | +2 | +0.7% | 6,788,000 |
| 2017/12/01 | 282.5 | 295 | 275.8 | 295 | +22 | +8.1% | 8,562,800 |
| 2017/11/30 | 269.5 | 284.5 | 261.5 | 273 | +10.5 | +4% | 8,427,200 |
| 2017/11/29 | 259 | 268 | 257 | 262.5 | +3.2 | +1.2% | 3,839,600 |
| 2017/11/28 | 259.5 | 277.5 | 249 | 259.3 | +1 | +0.4% | 8,989,600 |
| 2017/11/27 | 242 | 260 | 240.3 | 258.3 | +21.5 | +9.1% | 7,598,400 |
| 2017/11/24 | 238.5 | 248.5 | 235.8 | 236.8 | -1 | -0.4% | 4,822,800 |
| 2017/11/22 | 257.5 | 259.3 | 236 | 237.8 | -8.7 | -3.5% | 6,904,400 |
| 2017/11/21 | 260 | 262.5 | 238 | 246.5 | -10.5 | -4.1% | 8,763,200 |
| 2017/11/20 | 257.5 | 282.3 | 250.5 | 257 | +0.5 | +0.2% | 17,029,200 |
| 2017/11/17 | 237.3 | 263.5 | 237.3 | 256.5 | +26.7 | +11.6% | 23,319,200 |
| 2017/11/16 | 226.8 | 241.8 | 224.5 | 229.8 | +1 | +0.4% | 30,631,600 |
| 2017/11/15 | 209 | 232.5 | 201.8 | 228.8 | +23.5 | +11.4% | 37,132,800 |
| 2017/11/14 | 209.3 | 222 | 201.3 | 205.3 | -5.2 | -2.5% | 14,580,000 |
| 2017/11/13 | 215 | 234 | 209 | 210.5 | +13.5 | +6.9% | 43,503,200 |
| 2017/11/10 | 169.3 | 197 | 169.3 | 197 | +25 | +14.5% | 19,184,800 |
| 2017/11/09 | 173.8 | 174 | 168.5 | 172 | -0.8 | -0.5% | 2,383,200 |
| 2017/11/08 | 173.5 | 174 | 170.8 | 172.8 | -2.5 | -1.4% | 1,727,600 |
| 2017/11/07 | 169 | 175.5 | 168.5 | 175.3 | +4.8 | +2.8% | 2,269,600 |
| 2017/11/06 | 176.3 | 178.5 | 170.3 | 170.5 | +0.2 | +0.1% | 3,971,600 |
| 2017/11/02 | 174.5 | 174.5 | 169.3 | 170.3 | -5 | -2.9% | 2,618,800 |
| 2017/11/01 | 179.8 | 182.3 | 174.8 | 175.3 | -2.5 | -1.4% | 5,010,000 |
| 2017/10/31 | 168.5 | 179.5 | 167.5 | 177.8 | +9.3 | +5.5% | 5,694,000 |
| 2017/10/30 | 170 | 170 | 166.5 | 168.5 | +1 | +0.6% | 3,796,000 |
| 2017/10/27 | 171.5 | 171.8 | 165.3 | 167.5 | -4 | -2.3% | 5,804,400 |
| 2017/10/26 | 170.8 | 177.3 | 166.5 | 171.5 | -1.3 | -0.8% | 9,763,600 |
| 2017/10/25 | 175.5 | 191.8 | 170.3 | 172.8 | +3.8 | +2.2% | 66,869,200 |
| 2017/10/24 | 169 | 169 | 169 | 169 | +25 | +17.4% | 4,414,800 |
| 2017/10/23 | 143.5 | 145.3 | 142.8 | 144 | +2.7 | +1.9% | 1,590,800 |
| 2017/10/20 | 142 | 142.3 | 138.8 | 141.3 | -1.5 | -1.1% | 1,120,800 |
| 2017/10/19 | 143 | 144.5 | 141.8 | 142.8 | +2.3 | +1.6% | 2,428,800 |
| 2017/10/18 | 137.5 | 141.5 | 136.8 | 140.5 | +3.2 | +2.3% | 1,592,800 |
| 2017/10/17 | 140 | 140.3 | 136.5 | 137.3 | -2.5 | -1.8% | 876,000 |
| 2017/10/16 | 142 | 142 | 139.8 | 139.8 | -0.5 | -0.4% | 1,517,600 |
| 2017/10/13 | 143 | 143 | 139 | 140.3 | -3 | -2.1% | 911,200 |
| 2017/10/12 | 144 | 146 | 143.3 | 143.3 | -0.7 | -0.5% | 1,707,200 |
| 2017/10/11 | 137 | 145 | 137 | 144 | +7.7 | +5.6% | 3,130,800 |
| 2017/10/10 | 136.5 | 138 | 136 | 136.3 | -0.7 | -0.5% | 820,400 |
| 2017/10/06 | 136.3 | 137 | 134.8 | 137 | +0.5 | +0.4% | 934,000 |
| 2017/10/05 | 136.8 | 137.5 | 134.5 | 136.5 | +1 | +0.7% | 1,213,600 |
| 2017/10/04 | 138.5 | 139.3 | 135.5 | 135.5 | -2 | -1.5% | 682,400 |
| 2017/10/03 | 137.5 | 138.5 | 135.8 | 137.5 | +1 | +0.7% | 1,648,400 |
| 2017/10/02 | 139.3 | 140.3 | 136.5 | 136.5 | -1 | -0.7% | 1,302,800 |
| 2017/09/29 | 136.5 | 139.8 | 135.3 | 137.5 | +0.5 | +0.4% | 2,536,400 |
| 2017/09/28 | 133.8 | 137.5 | 133.5 | 137 | +4.5 | +3.4% | 2,459,600 |
| 2017/09/27 | 130.3 | 132.5 | 129.3 | 132.5 | +4 | +3.1% | 2,594,400 |
| 2017/09/26 | 130.5 | 130.5 | 127.5 | 128.5 | -1.3 | -1% | 1,206,000 |
| 2017/09/25 | 128.5 | 130.5 | 128 | 129.8 | +2.5 | +2% | 1,254,000 |
1701～
1750
件表示中 / 4387件
類似銘柄と比較する
現在ご覧いただいている「ソースネクスト」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 |
|---|---|---|---|---|---|---|---|---|
| ソースネクスト | 19,400円 | +5.9% | - | 0.00% | - | 3.65倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| サンアスタリスク | 69,100円 | +8.7% | -33.5% | 0.00% | 24.67倍 | 2.58倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| アルファポリス | 273,700円 | +12.3% | +10.6% | 1.21% | 17.00倍 | 2.10倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| オルツ | 75,900円 | +34.9% | - | 0.00% | - | 22.39倍 |
|
- |
| ｋｕｂｅｌｌ | 63,200円 | +30.0% | - | 0.00% | - | 10.07倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
市場注目の銘柄
チャート関連のコラム
