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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 50.5 | 50.8 | 49.4 | 50.4 | -0.1 | -0.2% | 1,168,800 |
| 2013/03/07 | 51.8 | 51.8 | 50 | 50.5 | -0.4 | -0.8% | 1,284,000 |
| 2013/03/06 | 50.6 | 50.9 | 48.8 | 50.9 | +0.9 | +1.8% | 1,129,600 |
| 2013/03/05 | 50 | 50.3 | 49.6 | 50 | +0.4 | +0.8% | 470,400 |
| 2013/03/04 | 51.1 | 51.1 | 49.4 | 49.6 | -0.8 | -1.6% | 548,000 |
| 2013/03/01 | 48 | 50.9 | 48 | 50.4 | +1.6 | +3.3% | 1,178,400 |
| 2013/02/28 | 48.1 | 48.9 | 47.5 | 48.8 | +0.9 | +1.9% | 460,000 |
| 2013/02/27 | 48.8 | 49.3 | 47.3 | 47.9 | -0.9 | -1.8% | 966,400 |
| 2013/02/26 | 48.5 | 49.3 | 48.4 | 48.8 | -0.7 | -1.4% | 508,800 |
| 2013/02/25 | 49 | 51.4 | 48.1 | 49.5 | +0.4 | +0.8% | 1,480,800 |
| 2013/02/22 | 50 | 50.1 | 48.8 | 49.1 | -0.8 | -1.6% | 679,200 |
| 2013/02/21 | 51.5 | 52.4 | 49.4 | 49.9 | -2 | -3.9% | 1,641,600 |
| 2013/02/20 | 47.9 | 52.8 | 46.8 | 51.9 | +5 | +10.7% | 5,590,400 |
| 2013/02/19 | 46.9 | 47.8 | 46 | 46.9 | -0.1 | -0.2% | 894,400 |
| 2013/02/18 | 46.5 | 48.4 | 46.5 | 47 | -0.3 | -0.6% | 876,800 |
| 2013/02/15 | 48.9 | 50 | 45.1 | 47.3 | -2 | -4.1% | 2,605,600 |
| 2013/02/14 | 50.8 | 56.6 | 48.4 | 49.3 | -1.7 | -3.3% | 16,153,600 |
| 2013/02/13 | 51.4 | 51.6 | 48.3 | 51 | +0.2 | +0.4% | 2,323,200 |
| 2013/02/12 | 49 | 51.3 | 48.6 | 50.8 | +2.2 | +4.5% | 3,490,400 |
| 2013/02/08 | 48.1 | 48.9 | 47.6 | 48.6 | +0.7 | +1.5% | 872,800 |
| 2013/02/07 | 48.6 | 48.8 | 47.5 | 47.9 | -0.6 | -1.2% | 649,600 |
| 2013/02/06 | 48.6 | 49.3 | 48.5 | 48.5 | +0.2 | +0.4% | 842,400 |
| 2013/02/05 | 48.1 | 49 | 48.1 | 48.3 | +0.2 | +0.4% | 574,400 |
| 2013/02/04 | 48.8 | 49.6 | 47.9 | 48.1 | -0.5 | -1% | 591,200 |
| 2013/02/01 | 48.3 | 49.1 | 48 | 48.6 | +0.6 | +1.3% | 514,400 |
| 2013/01/31 | 48.4 | 48.6 | 47.6 | 48 | -0.8 | -1.6% | 791,200 |
| 2013/01/30 | 49 | 50.9 | 48.3 | 48.8 | +0.9 | +1.9% | 1,565,600 |
| 2013/01/29 | 49.8 | 50.4 | 47.5 | 47.9 | -2.1 | -4.2% | 1,221,600 |
| 2013/01/28 | 49.5 | 52.1 | 48.1 | 50 | +0.9 | +1.8% | 1,844,800 |
| 2013/01/25 | 48.8 | 50 | 48.1 | 49.1 | +0.7 | +1.4% | 1,442,400 |
| 2013/01/24 | 47.9 | 50.1 | 47.6 | 48.4 | -0.2 | -0.4% | 2,380,800 |
| 2013/01/23 | 51.3 | 51.5 | 48.5 | 48.6 | -5 | -9.3% | 7,173,600 |
| 2013/01/22 | 50 | 58 | 49.4 | 53.6 | +5.6 | +11.7% | 21,889,600 |
| 2013/01/21 | 45 | 48.1 | 44.5 | 48 | +3.5 | +7.9% | 2,748,800 |
| 2013/01/18 | 43.6 | 45.3 | 43.1 | 44.5 | +0.9 | +2.1% | 552,800 |
| 2013/01/17 | 44.6 | 45.3 | 42.8 | 43.6 | -1.5 | -3.3% | 600,800 |
| 2013/01/16 | 45.6 | 46.3 | 41.5 | 45.1 | -0.7 | -1.5% | 1,546,400 |
| 2013/01/15 | 44.4 | 46.5 | 44.4 | 45.8 | +1.7 | +3.9% | 2,524,000 |
| 2013/01/11 | 44 | 44.6 | 43.9 | 44.1 | +0.1 | +0.2% | 822,400 |
| 2013/01/10 | 44 | 44.4 | 43.5 | 44 | ±0 | ±0% | 752,800 |
| 2013/01/09 | 42 | 45.1 | 41.8 | 44 | +1.5 | +3.5% | 1,667,200 |
| 2013/01/08 | 43.4 | 43.4 | 40.6 | 42.5 | -0.3 | -0.7% | 603,200 |
| 2013/01/07 | 41.1 | 43.5 | 41 | 42.8 | +1.7 | +4.1% | 1,170,400 |
| 2013/01/04 | 41.9 | 42.3 | 40.5 | 41.1 | +0.7 | +1.7% | 406,400 |
| 2012/12/28 | 40.5 | 40.9 | 40 | 40.4 | -0.1 | -0.2% | 501,600 |
| 2012/12/27 | 40.6 | 41.1 | 40 | 40.5 | +0.5 | +1.3% | 476,800 |
| 2012/12/26 | 38.8 | 40.4 | 38.5 | 40 | +1 | +2.6% | 887,200 |
| 2012/12/25 | 39.1 | 39.3 | 38.4 | 39 | -0.1 | -0.3% | 600,000 |
| 2012/12/21 | 40.3 | 40.3 | 38.8 | 39.1 | -0.9 | -2.3% | 704,000 |
| 2012/12/20 | 40.1 | 41 | 39.6 | 40 | ±0 | ±0% | 661,600 |
2851～
2900
件表示中 / 4373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 | 22,200円 | +19.1% | - | 0.00% | - | 3.73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 |
| エヌアイデイ | 234,200円 | +3.2% | -11.7% | 1.20% | 13.54倍 | 1.30倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ｉｐｓ | 237,700円 | +16.9% | -11.9% | 1.68% | 12.03倍 | 2.72倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| Ｓｐｅｅｅ | 282,900円 | +25.0% | -36.2% | 0.00% | 150.96倍 | 5.87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外装リフォームの仲介サイトも運営 |
| 東邦システム | 144,300円 | +9.3% | +8.0% | 2.77% | 22.24倍 | 2.72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 |
市場注目の銘柄
チャート関連のコラム
