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 |
|---|---|---|---|---|---|---|---|
| 2009/07/31 | 33.1 | 33.2 | 32.5 | 32.6 | -0.5 | -1.5% | 107,200 |
| 2009/07/30 | 32.8 | 33.1 | 32.5 | 33.1 | +0.3 | +0.9% | 99,200 |
| 2009/07/29 | 33.1 | 33.5 | 32.6 | 32.8 | -0.8 | -2.4% | 96,800 |
| 2009/07/28 | 33.9 | 34.2 | 33.4 | 33.6 | -0.3 | -0.9% | 117,600 |
| 2009/07/27 | 34.1 | 34.4 | 33.8 | 33.9 | +0.1 | +0.3% | 112,000 |
| 2009/07/24 | 34.7 | 34.7 | 32.5 | 33.8 | -0.1 | -0.3% | 184,000 |
| 2009/07/23 | 33.9 | 34.1 | 33.5 | 33.9 | -0.4 | -1.2% | 80,800 |
| 2009/07/22 | 34.1 | 34.3 | 33.9 | 34.3 | +0.2 | +0.6% | 86,400 |
| 2009/07/21 | 34.4 | 34.9 | 33.8 | 34.1 | +1.6 | +4.9% | 202,400 |
| 2009/07/17 | 32.6 | 32.6 | 31.8 | 32.5 | +0.9 | +2.8% | 47,200 |
| 2009/07/16 | 30.8 | 32.5 | 30.8 | 31.6 | +0.5 | +1.6% | 132,000 |
| 2009/07/15 | 31.3 | 31.6 | 30.4 | 31.1 | -0.2 | -0.6% | 222,400 |
| 2009/07/14 | 30.4 | 32.5 | 30.2 | 31.3 | -0.2 | -0.6% | 288,800 |
| 2009/07/13 | 35.3 | 35.3 | 31.5 | 31.5 | -3.8 | -10.8% | 390,400 |
| 2009/07/10 | 34.8 | 35.3 | 33.1 | 35.3 | +0.5 | +1.4% | 327,200 |
| 2009/07/09 | 34.8 | 35.6 | 34 | 34.8 | -1.1 | -3.1% | 264,800 |
| 2009/07/08 | 36.8 | 36.8 | 35.3 | 35.9 | -1.2 | -3.2% | 292,800 |
| 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 |
3901～
3950
件表示中 / 4540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 | 18,500円 | -25.8% | - | 0.00% | - | 3.43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 |
| セック | 508,000円 | +3.9% | +6.2% | 2.19% | 18.57倍 | 2.78倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| ベルパーク | 211,100円 | -1.8% | +5.7% | 3.51% | 8.61倍 | 0.76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 |
| 東邦システム | 123,600円 | +9.6% | +5.7% | 3.64% | 17.92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 |
| シェアリングＴ | 104,800円 | +14.6% | +11.7% | 3.82% | 17.91倍 | 6.54倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
市場注目の銘柄
チャート関連のコラム
