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 |
|---|---|---|---|---|---|---|---|
| 2008/12/16 | 55.6 | 55.6 | 55.2 | 55.2 | +1.4 | +2.6% | 41,600 |
| 2008/12/15 | 55.4 | 56.1 | 53.8 | 53.8 | -0.1 | -0.2% | 50,400 |
| 2008/12/12 | 57 | 57 | 53.9 | 53.9 | +1.4 | +2.7% | 116,000 |
| 2008/12/11 | 52.2 | 52.5 | 51.3 | 52.5 | +0.2 | +0.4% | 36,000 |
| 2008/12/10 | 50.9 | 52.4 | 50.6 | 52.3 | +1.5 | +3% | 80,800 |
| 2008/12/09 | 50.8 | 52.4 | 50.8 | 50.8 | -0.5 | -1% | 27,200 |
| 2008/12/08 | 50.5 | 51.3 | 48.8 | 51.3 | +1.8 | +3.6% | 72,800 |
| 2008/12/05 | 53.6 | 53.6 | 48.8 | 49.5 | -4 | -7.5% | 137,600 |
| 2008/12/04 | 57.5 | 59.4 | 53.3 | 53.5 | -4.5 | -7.8% | 260,000 |
| 2008/12/03 | 58.9 | 62.4 | 57.8 | 58 | ±0 | ±0% | 316,800 |
| 2008/12/02 | 59.1 | 59.1 | 56.5 | 58 | -1.4 | -2.4% | 8,800 |
| 2008/12/01 | 58.9 | 59.4 | 57 | 59.4 | ±0 | ±0% | 68,000 |
| 2008/11/28 | 58.5 | 59.4 | 58.5 | 59.4 | +1.9 | +3.3% | 30,400 |
| 2008/11/27 | 56.3 | 58.2 | 55.4 | 57.5 | +2.1 | +3.8% | 38,400 |
| 2008/11/26 | 56.3 | 56.3 | 55.1 | 55.4 | -2 | -3.5% | 40,000 |
| 2008/11/25 | 60.6 | 60.6 | 56.9 | 57.4 | +0.1 | +0.2% | 68,000 |
| 2008/11/21 | 56.6 | 57.3 | 54.8 | 57.3 | +0.8 | +1.4% | 27,200 |
| 2008/11/20 | 58.5 | 58.5 | 56.1 | 56.5 | -1.5 | -2.6% | 40,000 |
| 2008/11/19 | 58.6 | 58.7 | 57.5 | 58 | +0.5 | +0.9% | 48,800 |
| 2008/11/18 | 57.6 | 60.4 | 57.5 | 57.5 | -0.6 | -1% | 206,400 |
| 2008/11/17 | 61.5 | 61.5 | 57 | 58.1 | -3.9 | -6.3% | 141,600 |
| 2008/11/14 | 60.8 | 63.8 | 60.8 | 62 | +1.7 | +2.8% | 52,800 |
| 2008/11/13 | 63.1 | 63.1 | 58.6 | 60.3 | -4.5 | -6.9% | 263,200 |
| 2008/11/12 | 66 | 66.9 | 63.4 | 64.8 | -4.3 | -6.2% | 156,800 |
| 2008/11/11 | 69.8 | 71.1 | 68 | 69.1 | -4.9 | -6.6% | 116,000 |
| 2008/11/10 | 79.4 | 79.4 | 71.3 | 74 | -1.6 | -2.1% | 111,200 |
| 2008/11/07 | 73.8 | 75.6 | 73.8 | 75.6 | +1.2 | +1.6% | 79,200 |
| 2008/11/06 | 77.3 | 77.3 | 74.4 | 74.4 | -0.6 | -0.8% | 75,200 |
| 2008/11/05 | 75 | 76.3 | 72.9 | 75 | +2.9 | +4% | 124,800 |
| 2008/11/04 | 71.3 | 72.1 | 71.3 | 72.1 | +6.2 | +9.4% | 24,800 |
| 2008/10/31 | 68.1 | 68.1 | 65.8 | 65.9 | +0.3 | +0.5% | 46,400 |
| 2008/10/30 | 62.3 | 67 | 62.3 | 65.6 | +3.4 | +5.5% | 134,400 |
| 2008/10/29 | 70.9 | 70.9 | 60.8 | 62.2 | -3.1 | -4.7% | 115,200 |
| 2008/10/28 | 60.9 | 65.3 | 60.6 | 65.3 | -0.3 | -0.5% | 74,400 |
| 2008/10/27 | 69.5 | 69.6 | 65.6 | 65.6 | -6.3 | -8.8% | 135,200 |
| 2008/10/24 | 78.4 | 78.4 | 71.4 | 71.9 | -0.9 | -1.2% | 68,000 |
| 2008/10/23 | 71.9 | 72.8 | 70 | 72.8 | -1.6 | -2.2% | 97,600 |
| 2008/10/22 | 75.6 | 77.3 | 74.4 | 74.4 | -0.6 | -0.8% | 56,800 |
| 2008/10/21 | 75 | 77 | 74.4 | 75 | +2.5 | +3.4% | 59,200 |
| 2008/10/20 | 69.6 | 72.5 | 68.8 | 72.5 | +5.4 | +8% | 119,200 |
| 2008/10/17 | 69.6 | 70 | 63.8 | 67.1 | -1.9 | -2.8% | 373,600 |
| 2008/10/16 | 71 | 71 | 69 | 69 | -6 | -8% | 87,200 |
| 2008/10/15 | 77.5 | 77.5 | 75 | 75 | -2.5 | -3.2% | 92,000 |
| 2008/10/14 | 77.5 | 77.5 | 77.5 | 77.5 | +6.2 | +8.7% | 15,200 |
| 2008/10/10 | 70 | 71.3 | 70 | 71.3 | -5 | -6.6% | 55,200 |
| 2008/10/09 | 76.8 | 79.4 | 76.3 | 76.3 | -3.6 | -4.5% | 96,800 |
| 2008/10/08 | 83.6 | 84.9 | 79.9 | 79.9 | -6.2 | -7.2% | 70,400 |
| 2008/10/07 | 85.9 | 87.5 | 84.4 | 86.1 | -7.9 | -8.4% | 74,400 |
| 2008/10/06 | 101.1 | 102.1 | 91.3 | 94 | -7.1 | -7% | 96,000 |
| 2008/10/03 | 99.5 | 103.8 | 98.8 | 101.1 | +1.1 | +1.1% | 136,800 |
4051～
4100
件表示中 / 4539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 | 18,600円 | -25.8% | - | 0.00% | - | 3.44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 |
| ソリトン | 134,600円 | +4.8% | +2.0% | 3.86% | 14.26倍 | 2.04倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| セック | 506,000円 | +3.9% | +6.2% | 2.19% | 18.50倍 | 2.77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 |
| 東邦システム | 124,100円 | +9.6% | +5.7% | 3.63% | 17.99倍 | 2.44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 |
| マークラインズ | 187,500円 | +16.9% | +10.0% | 2.77% | 14.51倍 | 3.75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 |
市場注目の銘柄
チャート関連のコラム
