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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 21.6 | 21.7 | 21.3 | 21.5 | ±0 | ±0% | 53,600 |
| 2009/12/22 | 21.3 | 21.6 | 21.3 | 21.5 | +0.2 | +0.9% | 74,400 |
| 2009/12/21 | 21.3 | 21.5 | 21.3 | 21.3 | ±0 | ±0% | 23,200 |
| 2009/12/18 | 22.5 | 22.5 | 21.3 | 21.3 | -0.3 | -1.4% | 67,200 |
| 2009/12/17 | 21.3 | 21.6 | 21.3 | 21.6 | +0.3 | +1.4% | 40,000 |
| 2009/12/16 | 21.3 | 21.8 | 21.3 | 21.3 | -0.6 | -2.7% | 69,600 |
| 2009/12/15 | 21.5 | 21.9 | 21.2 | 21.9 | +0.6 | +2.8% | 32,000 |
| 2009/12/14 | 21.8 | 21.8 | 21.3 | 21.3 | +0.3 | +1.4% | 70,400 |
| 2009/12/11 | 20.9 | 21.4 | 20 | 21 | -0.4 | -1.9% | 76,000 |
| 2009/12/10 | 21.3 | 21.4 | 21.3 | 21.4 | -0.1 | -0.5% | 71,200 |
| 2009/12/09 | 21.9 | 21.9 | 21.3 | 21.5 | -0.4 | -1.8% | 60,000 |
| 2009/12/08 | 22 | 22 | 21.9 | 21.9 | -0.6 | -2.7% | 179,200 |
| 2009/12/07 | 21.8 | 22.6 | 21.8 | 22.5 | +0.3 | +1.4% | 131,200 |
| 2009/12/04 | 22 | 22.2 | 21.8 | 22.2 | +0.2 | +0.9% | 56,800 |
| 2009/12/03 | 21.9 | 22.5 | 21.9 | 22 | +0.1 | +0.5% | 70,400 |
| 2009/12/02 | 22.4 | 22.5 | 21.9 | 21.9 | -0.5 | -2.2% | 46,400 |
| 2009/12/01 | 21.4 | 22.4 | 21.4 | 22.4 | ±0 | ±0% | 65,600 |
| 2009/11/30 | 21.3 | 22.4 | 21.3 | 22.4 | +1.1 | +5.2% | 35,200 |
| 2009/11/27 | 22.2 | 22.2 | 21.3 | 21.3 | -1 | -4.5% | 85,600 |
| 2009/11/26 | 22.9 | 22.9 | 22.1 | 22.3 | -0.6 | -2.6% | 72,000 |
| 2009/11/25 | 22.6 | 22.9 | 22.3 | 22.9 | +0.8 | +3.6% | 161,600 |
| 2009/11/24 | 21.3 | 22.8 | 21.3 | 22.1 | +1.5 | +7.3% | 164,800 |
| 2009/11/20 | 20 | 21.1 | 20 | 20.6 | -0.2 | -1% | 83,200 |
| 2009/11/19 | 20.6 | 21 | 20 | 20.8 | -0.5 | -2.3% | 176,000 |
| 2009/11/18 | 23 | 23 | 21.2 | 21.3 | -1.2 | -5.3% | 177,600 |
| 2009/11/17 | 22.5 | 23.5 | 21.9 | 22.5 | +0.7 | +3.2% | 400,000 |
| 2009/11/16 | 23.5 | 23.5 | 21.3 | 21.8 | -1.9 | -8% | 549,600 |
| 2009/11/13 | 25.8 | 25.8 | 23.7 | 23.7 | -3.8 | -13.8% | 765,600 |
| 2009/11/12 | 26.6 | 27.5 | 26.6 | 27.5 | +0.5 | +1.9% | 82,400 |
| 2009/11/11 | 26.5 | 27.3 | 26.5 | 27 | ±0 | ±0% | 71,200 |
| 2009/11/10 | 27 | 27.5 | 26.6 | 27 | ±0 | ±0% | 117,600 |
| 2009/11/09 | 26.3 | 27 | 26.3 | 27 | -0.9 | -3.2% | 140,000 |
| 2009/11/06 | 28.6 | 28.8 | 27.5 | 27.9 | -1.3 | -4.5% | 244,000 |
| 2009/11/05 | 28.9 | 29.2 | 28.9 | 29.2 | +0.5 | +1.7% | 56,000 |
| 2009/11/04 | 28.9 | 28.9 | 28.6 | 28.7 | -0.2 | -0.7% | 54,400 |
| 2009/11/02 | 28 | 28.9 | 28 | 28.9 | -1.3 | -4.3% | 167,200 |
| 2009/10/30 | 30.6 | 30.8 | 30 | 30.2 | -0.4 | -1.3% | 48,800 |
| 2009/10/29 | 30.5 | 30.8 | 29.8 | 30.6 | -1 | -3.2% | 160,000 |
| 2009/10/28 | 31.4 | 33.6 | 30.9 | 31.6 | -0.1 | -0.3% | 140,800 |
| 2009/10/27 | 31.3 | 31.7 | 31.1 | 31.7 | +0.3 | +1% | 108,000 |
| 2009/10/26 | 32 | 32.3 | 31.1 | 31.4 | -0.9 | -2.8% | 87,200 |
| 2009/10/23 | 33.1 | 33.1 | 32.3 | 32.3 | ±0 | ±0% | 60,000 |
| 2009/10/22 | 32.5 | 32.6 | 31.8 | 32.3 | -0.6 | -1.8% | 165,600 |
| 2009/10/21 | 31.8 | 32.9 | 31.8 | 32.9 | +0.7 | +2.2% | 85,600 |
| 2009/10/20 | 33 | 33 | 32 | 32.2 | +1.1 | +3.5% | 92,000 |
| 2009/10/19 | 29.8 | 31.3 | 29.8 | 31.1 | +1 | +3.3% | 67,200 |
| 2009/10/16 | 30 | 30.1 | 29.8 | 30.1 | +0.1 | +0.3% | 54,400 |
| 2009/10/15 | 29.9 | 30.1 | 29.7 | 30 | ±0 | ±0% | 50,400 |
| 2009/10/14 | 29.6 | 30 | 29.4 | 30 | +0.2 | +0.7% | 75,200 |
| 2009/10/13 | 29.4 | 29.8 | 29.4 | 29.8 | ±0 | ±0% | 80,800 |
3651～
3700
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
