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 |
---|---|---|---|---|---|---|---|
2011/01/04 | 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 |
2010/12/10 | 28.1 | 28.4 | 27.8 | 27.8 | -0.3 | -1.1% | 535,200 |
2010/12/09 | 27.7 | 29.9 | 27.5 | 28.1 | +0.4 | +1.4% | 1,443,200 |
2010/12/08 | 27.7 | 27.7 | 27.3 | 27.7 | +0.1 | +0.4% | 320,800 |
2010/12/07 | 27.2 | 27.7 | 27.2 | 27.6 | +0.2 | +0.7% | 244,000 |
2010/12/06 | 27 | 27.4 | 27 | 27.4 | +0.1 | +0.4% | 125,600 |
2010/12/03 | 27.3 | 27.5 | 27.3 | 27.3 | -0.2 | -0.7% | 280,000 |
2010/12/02 | 27.4 | 27.7 | 27.4 | 27.5 | +0.1 | +0.4% | 261,600 |
2010/12/01 | 27.4 | 27.6 | 27.3 | 27.4 | ±0 | ±0% | 191,200 |
2010/11/30 | 27.8 | 27.8 | 27.4 | 27.4 | -0.1 | -0.4% | 192,000 |
2010/11/29 | 27.8 | 27.8 | 27.4 | 27.5 | -0.2 | -0.7% | 217,600 |
2010/11/26 | 27.6 | 27.8 | 27.4 | 27.7 | ±0 | ±0% | 300,000 |
2010/11/25 | 28 | 28 | 27.5 | 27.7 | +0.1 | +0.4% | 191,200 |
2010/11/24 | 27.5 | 27.8 | 27.5 | 27.6 | -0.4 | -1.4% | 195,200 |
2010/11/22 | 27.9 | 28 | 27.4 | 28 | +0.4 | +1.4% | 311,200 |
2010/11/19 | 28 | 28 | 27.5 | 27.6 | -0.1 | -0.4% | 212,000 |
2010/11/18 | 27.5 | 27.8 | 27.4 | 27.7 | +0.5 | +1.8% | 248,800 |
2010/11/17 | 27.3 | 27.4 | 26.9 | 27.2 | -0.2 | -0.7% | 388,800 |
2010/11/16 | 27.5 | 27.7 | 27.3 | 27.4 | -0.5 | -1.8% | 510,400 |
2010/11/15 | 26.6 | 28.5 | 26.5 | 27.9 | -1.7 | -5.7% | 1,320,800 |
2010/11/12 | 30.5 | 30.6 | 29.5 | 29.6 | -0.4 | -1.3% | 654,400 |
2010/11/11 | 29.1 | 30.8 | 29 | 30 | +1 | +3.4% | 1,064,800 |
2010/11/10 | 28.9 | 29.7 | 28.7 | 29 | ±0 | ±0% | 472,000 |
2010/11/09 | 28.1 | 29 | 27.6 | 29 | +1 | +3.6% | 374,400 |
2010/11/08 | 27.7 | 28 | 27.6 | 28 | +0.4 | +1.4% | 251,200 |
2010/11/05 | 27.1 | 27.6 | 26.9 | 27.6 | +0.6 | +2.2% | 280,800 |
2010/11/04 | 26.9 | 28.1 | 26.9 | 27 | ±0 | ±0% | 411,200 |
2010/11/02 | 27.8 | 27.8 | 27 | 27 | -0.8 | -2.9% | 329,600 |
2010/11/01 | 27.6 | 28.1 | 27.4 | 27.8 | ±0 | ±0% | 164,000 |
2010/10/29 | 27.7 | 28.4 | 27.3 | 27.8 | -0.3 | -1.1% | 448,800 |
2010/10/28 | 27.8 | 28.4 | 27.5 | 28.1 | +0.6 | +2.2% | 408,800 |
2010/10/27 | 27.6 | 28.1 | 27.5 | 27.5 | -0.2 | -0.7% | 300,000 |
2010/10/26 | 27.8 | 28.1 | 27.7 | 27.7 | -0.4 | -1.4% | 141,600 |
2010/10/25 | 27.7 | 28.4 | 27.7 | 28.1 | ±0 | ±0% | 200,000 |
2010/10/22 | 27.8 | 28.4 | 27.6 | 28.1 | +0.2 | +0.7% | 204,800 |
2010/10/21 | 28.4 | 28.4 | 27.8 | 27.9 | -0.7 | -2.4% | 296,000 |
2010/10/20 | 28.5 | 28.9 | 28.1 | 28.6 | -0.1 | -0.3% | 193,600 |
3401~
3450
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