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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 34 | 34.5 | 33.2 | 33.7 | -0.1 | -0.3% | 760,000 |
| 2010/08/02 | 34.8 | 35.2 | 33.8 | 33.8 | -0.7 | -2% | 920,800 |
| 2010/07/30 | 35.2 | 35.5 | 34 | 34.5 | -1.4 | -3.9% | 915,200 |
| 2010/07/29 | 36.3 | 37.2 | 35.2 | 35.9 | -0.7 | -1.9% | 1,625,600 |
| 2010/07/28 | 34.8 | 37.4 | 34.5 | 36.6 | +2.6 | +7.6% | 2,692,000 |
| 2010/07/27 | 33.8 | 34.7 | 33.6 | 34 | +0.1 | +0.3% | 653,600 |
| 2010/07/26 | 33.9 | 34.2 | 33 | 33.9 | -0.1 | -0.3% | 569,600 |
| 2010/07/23 | 33.6 | 34.3 | 32.7 | 34 | +1 | +3% | 768,800 |
| 2010/07/22 | 34.4 | 34.4 | 31.9 | 33 | -1 | -2.9% | 1,441,600 |
| 2010/07/21 | 34.8 | 35.6 | 33.9 | 34 | -0.3 | -0.9% | 928,800 |
| 2010/07/20 | 34.4 | 35.4 | 33.8 | 34.3 | -0.6 | -1.7% | 1,104,000 |
| 2010/07/16 | 36.5 | 37.2 | 34.8 | 34.9 | -1.5 | -4.1% | 2,448,800 |
| 2010/07/15 | 36.6 | 37.2 | 36 | 36.4 | -0.2 | -0.5% | 692,000 |
| 2010/07/14 | 37.1 | 38.1 | 36.4 | 36.6 | +0.2 | +0.5% | 1,259,200 |
| 2010/07/13 | 35.8 | 39.9 | 35.8 | 36.4 | +0.7 | +2% | 3,935,200 |
| 2010/07/12 | 35.6 | 36.9 | 35.5 | 35.7 | +0.1 | +0.3% | 714,400 |
| 2010/07/09 | 36.6 | 36.7 | 34.8 | 35.6 | -0.9 | -2.5% | 1,678,400 |
| 2010/07/08 | 36.3 | 40 | 36.1 | 36.5 | +0.8 | +2.2% | 3,506,400 |
| 2010/07/07 | 36.5 | 37.1 | 35.6 | 35.7 | -1.4 | -3.8% | 1,595,200 |
| 2010/07/06 | 37 | 38 | 35.3 | 37.1 | -0.8 | -2.1% | 1,813,600 |
| 2010/07/05 | 39.5 | 40.4 | 37.3 | 37.9 | -1.5 | -3.8% | 4,225,600 |
| 2010/07/02 | 34.4 | 39.4 | 33.8 | 39.4 | +6.3 | +19% | 4,403,200 |
| 2010/07/01 | 35.2 | 35.6 | 32.5 | 33.1 | -1.4 | -4.1% | 2,132,000 |
| 2010/06/30 | 35.2 | 35.7 | 34.1 | 34.5 | -1.9 | -5.2% | 2,080,000 |
| 2010/06/29 | 37.3 | 38.6 | 36.2 | 36.4 | -0.9 | -2.4% | 1,504,800 |
| 2010/06/28 | 40.6 | 40.6 | 36.9 | 37.3 | -1.6 | -4.1% | 1,796,800 |
| 2010/06/25 | 39.9 | 41 | 38.5 | 38.9 | -1.5 | -3.7% | 1,957,600 |
| 2010/06/24 | 42 | 43.1 | 40.4 | 40.4 | -2.5 | -5.8% | 3,641,600 |
| 2010/06/23 | 41.4 | 43.8 | 41 | 42.9 | +1.6 | +3.9% | 3,697,600 |
| 2010/06/22 | 42 | 44 | 40.5 | 41.3 | -2.5 | -5.7% | 5,153,600 |
| 2010/06/21 | 41.1 | 48.8 | 39.8 | 43.8 | +2.5 | +6.1% | 15,324,800 |
| 2010/06/18 | 42.5 | 42.6 | 39.8 | 41.3 | -2.1 | -4.8% | 4,922,400 |
| 2010/06/17 | 53.1 | 53.8 | 42.6 | 43.4 | -4.5 | -9.4% | 16,616,800 |
| 2010/06/16 | 47.5 | 47.9 | 47.5 | 47.9 | +8.8 | +22.5% | 3,692,000 |
| 2010/06/15 | 32.2 | 39.1 | 32.1 | 39.1 | +6.2 | +18.8% | 3,945,600 |
| 2010/06/14 | 32.6 | 33 | 31.9 | 32.9 | +0.9 | +2.8% | 576,800 |
| 2010/06/11 | 32.3 | 33.1 | 32 | 32 | -0.5 | -1.5% | 734,400 |
| 2010/06/10 | 32 | 33.7 | 31.3 | 32.5 | +0.5 | +1.6% | 1,367,200 |
| 2010/06/09 | 34.8 | 35.4 | 31.5 | 32 | -1.6 | -4.8% | 1,909,600 |
| 2010/06/08 | 35.4 | 35.4 | 33.1 | 33.6 | -1.8 | -5.1% | 1,800,800 |
| 2010/06/07 | 34.9 | 38.7 | 34.5 | 35.4 | -2.3 | -6.1% | 4,023,200 |
| 2010/06/04 | 39.8 | 45.1 | 36.9 | 37.7 | -1.2 | -3.1% | 12,336,000 |
| 2010/06/03 | 38.9 | 38.9 | 38.9 | 38.9 | +6.2 | +19% | 3,611,200 |
| 2010/06/02 | 27 | 32.7 | 26.8 | 32.7 | +6.3 | +23.9% | 1,206,400 |
| 2010/06/01 | 27 | 27.1 | 25.7 | 26.4 | -0.8 | -2.9% | 358,400 |
| 2010/05/31 | 27.6 | 27.6 | 26.7 | 27.2 | -0.4 | -1.4% | 410,400 |
| 2010/05/28 | 27.4 | 28.1 | 26.6 | 27.6 | +1.2 | +4.5% | 419,200 |
| 2010/05/27 | 25.3 | 27.2 | 25 | 26.4 | +0.8 | +3.1% | 421,600 |
| 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 |
3601～
3650
件表示中 / 4485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 | 19,100円 | +5.9% | - | 0.00% | - | 3.67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 |
| ＡＢＥＪＡ | 285,400円 | +24.7% | +30.4% | 0.00% | 74.77倍 | 6.45倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| トヨクモ | 241,400円 | +46.2% | +20.5% | 0.83% | 23.81倍 | 8.61倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| ｎｏｔｅ | 160,400円 | +21.1% | +6.7% | 0.00% | 241.57倍 | 15.61倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| インテリＷ | 100,700円 | +10.2% | +10.5% | 3.48% | 16.58倍 | 2.89倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
