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 |
---|---|---|---|---|---|---|---|
2010/05/26 | 26.5 | 26.6 | 25 | 25.6 | -0.9 | -3.4% | 380,000 |
2010/05/25 | 26.9 | 27.5 | 25.6 | 26.5 | +0.4 | +1.5% | 400,000 |
2010/05/24 | 27.6 | 27.6 | 26 | 26.1 | -1.5 | -5.4% | 404,800 |
2010/05/21 | 26.5 | 27.6 | 25.6 | 27.6 | -1.4 | -4.8% | 539,200 |
2010/05/20 | 29.4 | 30 | 28.8 | 29 | -1.6 | -5.2% | 556,000 |
2010/05/19 | 30 | 30.6 | 29.4 | 30.6 | -0.7 | -2.2% | 368,800 |
2010/05/18 | 31.9 | 31.9 | 29 | 31.3 | ±0 | ±0% | 744,000 |
2010/05/17 | 32 | 32 | 29.8 | 31.3 | -0.2 | -0.6% | 886,400 |
2010/05/14 | 31.5 | 32.2 | 30.6 | 31.5 | -0.4 | -1.3% | 588,000 |
2010/05/13 | 32.1 | 32.8 | 31.3 | 31.9 | -0.1 | -0.3% | 409,600 |
2010/05/12 | 34.5 | 35.6 | 31.9 | 32 | -2.1 | -6.2% | 407,200 |
2010/05/11 | 34.9 | 36.4 | 34.1 | 34.1 | +0.2 | +0.6% | 716,800 |
2010/05/10 | 34 | 34.3 | 33.5 | 33.9 | -1.1 | -3.1% | 452,000 |
2010/05/07 | 33.5 | 35.1 | 32.5 | 35 | ±0 | ±0% | 685,600 |
2010/05/06 | 35 | 36.1 | 35 | 35 | -1.4 | -3.8% | 669,600 |
2010/04/30 | 37.1 | 37.1 | 36.3 | 36.4 | -0.1 | -0.3% | 340,800 |
2010/04/28 | 37.1 | 37.1 | 36.3 | 36.5 | -1.4 | -3.7% | 621,600 |
2010/04/27 | 38.1 | 38.1 | 37.3 | 37.9 | +0.1 | +0.3% | 442,400 |
2010/04/26 | 37.2 | 38.1 | 36.9 | 37.8 | +1 | +2.7% | 563,200 |
2010/04/23 | 37.7 | 38.1 | 36.8 | 36.8 | -0.7 | -1.9% | 528,000 |
2010/04/22 | 37.8 | 38.2 | 37 | 37.5 | -0.6 | -1.6% | 579,200 |
2010/04/21 | 37.7 | 38.3 | 37.6 | 38.1 | ±0 | ±0% | 316,000 |
2010/04/20 | 38.6 | 40.4 | 38.1 | 38.1 | +0.2 | +0.5% | 790,400 |
2010/04/19 | 37.5 | 38.1 | 37.3 | 37.9 | -1.2 | -3.1% | 583,200 |
2010/04/16 | 39.6 | 39.8 | 38.9 | 39.1 | -0.8 | -2% | 620,800 |
2010/04/15 | 40.8 | 41.1 | 38.6 | 39.9 | -0.9 | -2.2% | 1,108,000 |
2010/04/14 | 41.3 | 41.3 | 40.3 | 40.8 | -0.6 | -1.4% | 512,800 |
2010/04/13 | 40.9 | 41.9 | 40.2 | 41.4 | +0.1 | +0.2% | 729,600 |
2010/04/12 | 41.9 | 41.9 | 40.6 | 41.3 | -0.2 | -0.5% | 799,200 |
2010/04/09 | 40.8 | 41.6 | 40.6 | 41.5 | +0.1 | +0.2% | 983,200 |
2010/04/08 | 41.4 | 42.2 | 41.4 | 41.4 | -1.3 | -3% | 1,244,800 |
2010/04/07 | 40.6 | 44 | 40.6 | 42.7 | +2.6 | +6.5% | 2,999,200 |
2010/04/06 | 40.9 | 42 | 39.8 | 40.1 | -0.9 | -2.2% | 844,800 |
2010/04/05 | 40.6 | 42.2 | 40.6 | 41 | +0.7 | +1.7% | 792,000 |
2010/04/02 | 40.9 | 40.9 | 40.1 | 40.3 | -1 | -2.4% | 777,600 |
2010/04/01 | 42.5 | 42.6 | 40.7 | 41.3 | -1.8 | -4.2% | 1,127,200 |
2010/03/31 | 44.1 | 44.8 | 42.6 | 43.1 | -1.9 | -4.2% | 1,059,200 |
2010/03/30 | 45.5 | 47.5 | 43.3 | 45 | +3 | +7.1% | 2,945,600 |
2010/03/29 | 43.1 | 45.1 | 41.9 | 42 | -2.1 | -4.8% | 1,235,200 |
2010/03/26 | 47.4 | 48.6 | 43.4 | 44.1 | -1.6 | -3.5% | 2,899,200 |
2010/03/25 | 46.3 | 50 | 42.5 | 45.7 | -4.9 | -9.7% | 8,505,600 |
2010/03/24 | 50.6 | 50.6 | 50.6 | 50.6 | +8.7 | +20.8% | 1,318,400 |
2010/03/23 | 38.1 | 41.9 | 38.1 | 41.9 | +6.3 | +17.7% | 3,273,600 |
2010/03/19 | 31.9 | 35.6 | 31.9 | 35.6 | +6.2 | +21.1% | 5,098,400 |
2010/03/18 | 29.4 | 30 | 28.8 | 29.4 | +0.4 | +1.4% | 316,800 |
2010/03/17 | 27.8 | 31.5 | 27.5 | 29 | +1.5 | +5.5% | 1,392,800 |
2010/03/16 | 27.6 | 27.7 | 27.1 | 27.5 | -0.1 | -0.4% | 160,000 |
2010/03/15 | 26.6 | 27.8 | 26.6 | 27.6 | +0.7 | +2.6% | 363,200 |
2010/03/12 | 26.7 | 27.3 | 26.4 | 26.9 | +0.5 | +1.9% | 228,800 |
2010/03/11 | 26.1 | 26.7 | 26.1 | 26.4 | -0.3 | -1.1% | 224,000 |
3551~
3600
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