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 |
---|---|---|---|---|---|---|---|
2011/02/25 | 27.2 | 27.7 | 26.9 | 27 | +0.1 | +0.4% | 447,200 |
2011/02/24 | 27.2 | 27.5 | 26.9 | 26.9 | -0.3 | -1.1% | 263,200 |
2011/02/23 | 27.3 | 27.5 | 26.9 | 27.2 | -0.1 | -0.4% | 274,400 |
2011/02/22 | 27.6 | 28 | 27.2 | 27.3 | -0.2 | -0.7% | 452,000 |
2011/02/21 | 27.9 | 27.9 | 27.5 | 27.5 | -0.1 | -0.4% | 427,200 |
2011/02/18 | 27.8 | 28 | 27.5 | 27.6 | -0.4 | -1.4% | 849,600 |
2011/02/17 | 27.7 | 28.2 | 27.5 | 28 | +0.4 | +1.4% | 370,400 |
2011/02/16 | 27.7 | 27.9 | 27.4 | 27.6 | -0.1 | -0.4% | 185,600 |
2011/02/15 | 27.7 | 28.1 | 27.6 | 27.7 | +0.1 | +0.4% | 260,000 |
2011/02/14 | 27.7 | 27.7 | 27.5 | 27.6 | +0.1 | +0.4% | 152,000 |
2011/02/10 | 27.4 | 27.6 | 27.3 | 27.5 | ±0 | ±0% | 87,200 |
2011/02/09 | 27.5 | 27.7 | 27.3 | 27.5 | ±0 | ±0% | 185,600 |
2011/02/08 | 28.1 | 28.1 | 27.5 | 27.5 | -0.4 | -1.4% | 166,400 |
2011/02/07 | 27.9 | 28.1 | 27.8 | 27.9 | -0.2 | -0.7% | 123,200 |
2011/02/04 | 27.7 | 28.1 | 27.7 | 28.1 | +0.1 | +0.4% | 159,200 |
2011/02/03 | 27.8 | 28.1 | 27.5 | 28 | +0.3 | +1.1% | 132,800 |
2011/02/02 | 27.4 | 27.7 | 27.4 | 27.7 | +0.3 | +1.1% | 118,400 |
2011/02/01 | 27.4 | 27.5 | 27.3 | 27.4 | ±0 | ±0% | 68,000 |
2011/01/31 | 27.3 | 27.5 | 27.3 | 27.4 | -0.1 | -0.4% | 240,800 |
2011/01/28 | 27.8 | 27.8 | 27.5 | 27.5 | -0.3 | -1.1% | 267,200 |
2011/01/27 | 27.8 | 27.8 | 27.5 | 27.8 | +0.3 | +1.1% | 198,400 |
2011/01/26 | 27.8 | 27.8 | 27.4 | 27.5 | -0.2 | -0.7% | 163,200 |
2011/01/25 | 27.8 | 27.8 | 27.3 | 27.7 | +0.2 | +0.7% | 243,200 |
2011/01/24 | 27.3 | 27.9 | 27.3 | 27.5 | +0.2 | +0.7% | 232,000 |
2011/01/21 | 27.7 | 27.9 | 27.2 | 27.3 | -0.6 | -2.2% | 652,000 |
2011/01/20 | 28.3 | 28.5 | 27.8 | 27.9 | -0.4 | -1.4% | 414,400 |
2011/01/19 | 28.4 | 29.6 | 28.1 | 28.3 | -0.1 | -0.4% | 1,028,000 |
2011/01/18 | 28.9 | 28.9 | 28.4 | 28.4 | -0.2 | -0.7% | 271,200 |
2011/01/17 | 28.5 | 28.6 | 28.3 | 28.6 | +0.1 | +0.4% | 279,200 |
2011/01/14 | 29 | 29.1 | 28.5 | 28.5 | -0.7 | -2.4% | 328,800 |
2011/01/13 | 28.5 | 29.2 | 28.4 | 29.2 | +0.9 | +3.2% | 462,400 |
2011/01/12 | 28.8 | 29 | 28.3 | 28.3 | -0.4 | -1.4% | 518,400 |
2011/01/11 | 29 | 29.3 | 28.5 | 28.7 | -0.9 | -3% | 824,800 |
2011/01/07 | 30.7 | 30.7 | 28.8 | 29.6 | -0.5 | -1.7% | 926,400 |
2011/01/06 | 32.1 | 33.1 | 29.4 | 30.1 | -0.8 | -2.6% | 2,822,400 |
2011/01/05 | 27.3 | 33.1 | 27.3 | 30.9 | +3.5 | +12.8% | 5,374,400 |
2011/01/04 | 27.3 | 27.4 | 27.3 | 27.4 | +0.1 | +0.4% | 317,600 |
2010/12/30 | 27.4 | 27.4 | 27.2 | 27.3 | -0.2 | -0.7% | 208,000 |
2010/12/29 | 27.6 | 27.7 | 27.4 | 27.5 | ±0 | ±0% | 227,200 |
2010/12/28 | 27.5 | 27.6 | 27.3 | 27.5 | ±0 | ±0% | 237,600 |
2010/12/27 | 27.3 | 27.6 | 27.3 | 27.5 | +0.1 | +0.4% | 149,600 |
2010/12/24 | 27.4 | 27.6 | 27.4 | 27.4 | -0.1 | -0.4% | 243,200 |
2010/12/22 | 27.7 | 27.7 | 27.4 | 27.5 | -0.2 | -0.7% | 288,000 |
2010/12/21 | 27.3 | 27.7 | 27.3 | 27.7 | +0.2 | +0.7% | 525,600 |
2010/12/20 | 27.4 | 27.6 | 27.3 | 27.5 | ±0 | ±0% | 224,000 |
2010/12/17 | 27.2 | 27.5 | 27.2 | 27.5 | +0.1 | +0.4% | 258,400 |
2010/12/16 | 27.6 | 27.6 | 27.3 | 27.4 | -0.2 | -0.7% | 380,800 |
2010/12/15 | 27.5 | 27.7 | 27.5 | 27.6 | -0.1 | -0.4% | 336,800 |
2010/12/14 | 27.9 | 27.9 | 27.5 | 27.7 | ±0 | ±0% | 223,200 |
2010/12/13 | 28 | 28 | 27.3 | 27.7 | -0.1 | -0.4% | 392,000 |
3351~
3400
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