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 |
---|---|---|---|---|---|---|---|
2009/07/07 | 37.1 | 38.1 | 36.5 | 37.1 | ±0 | ±0% | 238,400 |
2009/07/06 | 38.5 | 38.5 | 36.4 | 37.1 | -1.3 | -3.4% | 448,000 |
2009/07/03 | 37.6 | 38.5 | 37.5 | 38.4 | +0.3 | +0.8% | 232,800 |
2009/07/02 | 38.3 | 38.6 | 37.9 | 38.1 | -0.5 | -1.3% | 251,200 |
2009/07/01 | 38.4 | 38.7 | 38.1 | 38.6 | -0.3 | -0.8% | 199,200 |
2009/06/30 | 38.2 | 39.1 | 38.1 | 38.9 | +0.8 | +2.1% | 284,000 |
2009/06/29 | 37.6 | 38.8 | 37.6 | 38.1 | ±0 | ±0% | 264,000 |
2009/06/26 | 38.2 | 38.6 | 37.9 | 38.1 | -0.1 | -0.3% | 224,800 |
2009/06/25 | 38.3 | 38.9 | 38 | 38.2 | ±0 | ±0% | 296,000 |
2009/06/24 | 38.8 | 39.4 | 37.8 | 38.2 | -0.9 | -2.3% | 334,400 |
2009/06/23 | 38.7 | 39.6 | 38.5 | 39.1 | -0.7 | -1.8% | 249,600 |
2009/06/22 | 40.3 | 40.3 | 38.5 | 39.8 | -0.5 | -1.2% | 428,000 |
2009/06/19 | 40.4 | 40.5 | 39.4 | 40.3 | +0.4 | +1% | 510,400 |
2009/06/18 | 40.6 | 41.3 | 38 | 39.9 | -0.1 | -0.3% | 921,600 |
2009/06/17 | 38.1 | 41.3 | 38 | 40 | +2 | +5.3% | 1,184,000 |
2009/06/16 | 37.5 | 38.4 | 37.3 | 38 | +0.3 | +0.8% | 1,184,800 |
2009/06/15 | 38.4 | 38.8 | 37.5 | 37.7 | -0.2 | -0.5% | 1,316,800 |
2009/06/12 | 39.4 | 42.4 | 37.5 | 37.9 | -1.5 | -3.8% | 1,958,400 |
2009/06/11 | 40.6 | 40.6 | 39.3 | 39.4 | -1.2 | -3% | 485,600 |
2009/06/10 | 40.3 | 40.6 | 39.9 | 40.6 | -0.2 | -0.5% | 392,000 |
2009/06/09 | 41.2 | 41.2 | 39.9 | 40.8 | ±0 | ±0% | 234,400 |
2009/06/08 | 40.6 | 40.9 | 39.4 | 40.8 | +0.9 | +2.3% | 388,800 |
2009/06/05 | 41.1 | 41.1 | 38.8 | 39.9 | -1.1 | -2.7% | 366,400 |
2009/06/04 | 42.3 | 43 | 40.4 | 41 | -1.5 | -3.5% | 533,600 |
2009/06/03 | 41.1 | 43 | 38.8 | 42.5 | -1.1 | -2.5% | 1,892,000 |
2009/06/02 | 43.6 | 43.6 | 43.6 | 43.6 | +5 | +13% | 613,600 |
2009/06/01 | 36.3 | 38.6 | 35.9 | 38.6 | +3.8 | +10.9% | 571,200 |
2009/05/29 | 35 | 35.3 | 34.4 | 34.8 | ±0 | ±0% | 173,600 |
2009/05/28 | 34.3 | 35.4 | 34.3 | 34.8 | -0.2 | -0.6% | 136,000 |
2009/05/27 | 35.4 | 35.8 | 35 | 35 | -0.2 | -0.6% | 178,400 |
2009/05/26 | 35.6 | 35.6 | 35 | 35.2 | -0.1 | -0.3% | 154,400 |
2009/05/25 | 35.4 | 35.8 | 35 | 35.3 | -0.1 | -0.3% | 196,000 |
2009/05/22 | 35.4 | 36.9 | 35.1 | 35.4 | +0.4 | +1.1% | 267,200 |
2009/05/21 | 34.8 | 35 | 34.3 | 35 | +0.6 | +1.7% | 144,800 |
2009/05/20 | 34.9 | 35 | 33.6 | 34.4 | -1.2 | -3.4% | 272,000 |
2009/05/19 | 36.2 | 36.2 | 34.3 | 35.6 | +0.9 | +2.6% | 388,000 |
2009/05/18 | 37.5 | 37.5 | 33.6 | 34.7 | -3.9 | -10.1% | 728,800 |
2009/05/15 | 36.7 | 41.4 | 34.9 | 38.6 | -0.8 | -2% | 1,212,800 |
2009/05/14 | 39.8 | 39.9 | 38.8 | 39.4 | +0.6 | +1.5% | 268,800 |
2009/05/13 | 38.6 | 39.8 | 37.9 | 38.8 | +1.9 | +5.1% | 495,200 |
2009/05/12 | 34.7 | 37.9 | 32.9 | 36.9 | +2.1 | +6% | 769,600 |
2009/05/11 | 34.4 | 35 | 33.8 | 34.8 | +1.5 | +4.5% | 318,400 |
2009/05/08 | 33.3 | 33.9 | 32.8 | 33.3 | +0.1 | +0.3% | 156,800 |
2009/05/07 | 33.8 | 34.4 | 32.5 | 33.2 | +1.1 | +3.4% | 792,000 |
2009/05/01 | 28 | 33 | 27.8 | 32.1 | +1.5 | +4.9% | 837,600 |
2009/04/30 | 26.9 | 30.6 | 26.8 | 30.6 | +3.7 | +13.8% | 464,000 |
2009/04/28 | 27.6 | 28.5 | 26.9 | 26.9 | -0.7 | -2.5% | 163,200 |
2009/04/27 | 28.1 | 28.8 | 27.5 | 27.6 | -0.5 | -1.8% | 155,200 |
2009/04/24 | 28.6 | 28.6 | 27.6 | 28.1 | +0.5 | +1.8% | 165,600 |
2009/04/23 | 26.3 | 28.2 | 26.3 | 27.6 | +1.3 | +4.9% | 320,000 |
3751~
3800
件表示中 / 4373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 | 22,200円 | +19.1% | - | 0.00% | - | 3.73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 |
エヌアイデイ | 234,200円 | +3.2% | -11.7% | 1.20% | 13.54倍 | 1.30倍 |
|
独立系SI。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
ips | 237,700円 | +16.9% | -11.9% | 1.68% | 12.03倍 | 2.72倍 |
|
フィリピンの通信・CATV業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
Speee | 282,900円 | +25.0% | -36.2% | 0.00% | 150.96倍 | 5.87倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
東邦システム | 144,300円 | +9.3% | +8.0% | 2.77% | 22.24倍 | 2.72倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム