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 |
---|---|---|---|---|---|---|---|
2010/03/10 | 26.3 | 27.1 | 26.3 | 26.7 | +0.4 | +1.5% | 132,800 |
2010/03/09 | 26.8 | 26.9 | 26.1 | 26.3 | -0.8 | -3% | 236,800 |
2010/03/08 | 27.1 | 27.1 | 26.2 | 27.1 | +0.5 | +1.9% | 284,000 |
2010/03/05 | 26.3 | 26.7 | 26.3 | 26.6 | +0.2 | +0.8% | 122,400 |
2010/03/04 | 27 | 27 | 26.3 | 26.4 | -0.7 | -2.6% | 259,200 |
2010/03/03 | 27 | 27.1 | 26.7 | 27.1 | +0.4 | +1.5% | 93,600 |
2010/03/02 | 27.8 | 27.9 | 26.5 | 26.7 | -0.9 | -3.3% | 194,400 |
2010/03/01 | 26.6 | 27.7 | 26.4 | 27.6 | +0.7 | +2.6% | 156,000 |
2010/02/26 | 26.3 | 27 | 26.3 | 26.9 | -0.5 | -1.8% | 168,800 |
2010/02/25 | 27.2 | 27.8 | 25.9 | 27.4 | -0.4 | -1.4% | 352,000 |
2010/02/24 | 27.9 | 28.9 | 27.6 | 27.8 | -0.1 | -0.4% | 273,600 |
2010/02/23 | 28.6 | 29.1 | 27.9 | 27.9 | -0.7 | -2.4% | 347,200 |
2010/02/22 | 28.9 | 30.6 | 27.6 | 28.6 | +0.1 | +0.4% | 520,000 |
2010/02/19 | 28.2 | 28.7 | 27.5 | 28.5 | -0.3 | -1% | 616,000 |
2010/02/18 | 33.6 | 33.9 | 28.6 | 28.8 | +0.2 | +0.7% | 3,501,600 |
2010/02/17 | 25.6 | 28.6 | 25.6 | 28.6 | +5 | +21.2% | 332,000 |
2010/02/16 | 23.5 | 24.3 | 23.1 | 23.6 | -0.9 | -3.7% | 238,400 |
2010/02/15 | 24.3 | 25 | 24.3 | 24.5 | -0.3 | -1.2% | 60,800 |
2010/02/12 | 25.1 | 25.1 | 23.3 | 24.8 | -1.1 | -4.2% | 308,000 |
2010/02/10 | 25.8 | 26.7 | 25.3 | 25.9 | +0.2 | +0.8% | 284,800 |
2010/02/09 | 25 | 25.9 | 24.3 | 25.7 | ±0 | ±0% | 108,000 |
2010/02/08 | 27.9 | 27.9 | 25.6 | 25.7 | -1.7 | -6.2% | 272,800 |
2010/02/05 | 26.1 | 27.5 | 25.7 | 27.4 | -1.2 | -4.2% | 627,200 |
2010/02/04 | 29.2 | 29.2 | 28.3 | 28.6 | -1 | -3.4% | 313,600 |
2010/02/03 | 31.1 | 31.1 | 29.4 | 29.6 | -0.9 | -3% | 204,800 |
2010/02/02 | 30.7 | 30.9 | 29.5 | 30.5 | +1.1 | +3.7% | 326,400 |
2010/02/01 | 31.3 | 31.3 | 28.1 | 29.4 | -1.9 | -6.1% | 551,200 |
2010/01/29 | 30.6 | 32.1 | 30.2 | 31.3 | -0.7 | -2.2% | 772,000 |
2010/01/28 | 28.8 | 33.1 | 28.8 | 32 | +3.4 | +11.9% | 1,764,000 |
2010/01/27 | 28 | 34.7 | 27.6 | 28.6 | +0.2 | +0.7% | 4,024,000 |
2010/01/26 | 30 | 30 | 28.4 | 28.4 | -2.2 | -7.2% | 1,009,600 |
2010/01/25 | 35 | 36 | 30 | 30.6 | -2.9 | -8.7% | 3,643,200 |
2010/01/22 | 30 | 33.5 | 29.1 | 33.5 | +6.2 | +22.7% | 1,685,600 |
2010/01/21 | 22.3 | 27.3 | 22.3 | 27.3 | +5 | +22.4% | 995,200 |
2010/01/20 | 22.1 | 22.3 | 21.9 | 22.3 | +0.5 | +2.3% | 120,800 |
2010/01/19 | 21.8 | 21.8 | 21.1 | 21.8 | +0.6 | +2.8% | 89,600 |
2010/01/18 | 20.8 | 21.3 | 20.8 | 21.2 | -0.1 | -0.5% | 67,200 |
2010/01/15 | 21.1 | 21.3 | 21.1 | 21.3 | +0.1 | +0.5% | 52,000 |
2010/01/14 | 21.3 | 21.5 | 21.1 | 21.2 | -0.1 | -0.5% | 66,400 |
2010/01/13 | 21.5 | 21.6 | 21.2 | 21.3 | -0.3 | -1.4% | 111,200 |
2010/01/12 | 21.6 | 21.9 | 21.6 | 21.6 | ±0 | ±0% | 63,200 |
2010/01/08 | 22.3 | 22.3 | 21.5 | 21.6 | -0.5 | -2.3% | 44,800 |
2010/01/07 | 21.9 | 22.1 | 21.5 | 22.1 | -0.2 | -0.9% | 56,800 |
2010/01/06 | 22.5 | 22.5 | 21.9 | 22.3 | -0.3 | -1.3% | 59,200 |
2010/01/05 | 22.5 | 22.6 | 22.2 | 22.6 | +0.1 | +0.4% | 123,200 |
2010/01/04 | 22.1 | 22.6 | 21.3 | 22.5 | +0.4 | +1.8% | 104,000 |
2009/12/30 | 21.3 | 22.1 | 21.1 | 22.1 | +1.1 | +5.2% | 144,000 |
2009/12/29 | 21.3 | 21.6 | 20.4 | 21 | -0.5 | -2.3% | 224,000 |
2009/12/28 | 21.3 | 21.6 | 21.3 | 21.5 | +0.2 | +0.9% | 95,200 |
2009/12/25 | 21.9 | 22 | 21.3 | 21.3 | -0.2 | -0.9% | 122,400 |
3601~
3650
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