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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 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 |
| 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 |
3751～
3800
件表示中 / 4541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 | 18,200円 | -25.8% | - | 0.00% | - | 3.37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 |
| 東邦システム | 123,900円 | +9.6% | +5.7% | 3.63% | 17.96倍 | 2.43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 |
| ベルパーク | 210,100円 | -1.8% | +5.7% | 3.52% | 8.57倍 | 0.75倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| マークラインズ | 189,300円 | +16.9% | +10.0% | 2.75% | 14.64倍 | 3.78倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ｐｌｕｓｚｅｒｏ | 318,500円 | +35.5% | +119.1% | 0.00% | 64.75倍 | 18.52倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
市場注目の銘柄
チャート関連のコラム
