ソシオ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 |
|---|---|---|---|---|---|---|---|
| 2025/01/29 | 2,457 | 2,457 | 2,376 | 2,427 | +15.5 | +0.6% | 4,805,500 |
| 2025/01/28 | 2,434.5 | 2,492 | 2,402.5 | 2,411.5 | -173 | -6.7% | 7,698,300 |
| 2025/01/27 | 2,621 | 2,632.5 | 2,565 | 2,584.5 | -39 | -1.5% | 3,904,500 |
| 2025/01/24 | 2,720 | 2,754.5 | 2,623.5 | 2,623.5 | -85 | -3.1% | 6,288,300 |
| 2025/01/23 | 2,750 | 2,772.5 | 2,689 | 2,708.5 | -1.5 | -0.1% | 5,765,900 |
| 2025/01/22 | 2,687.5 | 2,710 | 2,637.5 | 2,710 | +58.5 | +2.2% | 6,247,200 |
| 2025/01/21 | 2,600 | 2,664 | 2,551.5 | 2,651.5 | +74.5 | +2.9% | 5,297,200 |
| 2025/01/20 | 2,521 | 2,582.5 | 2,490.5 | 2,577 | +75 | +3% | 4,699,800 |
| 2025/01/17 | 2,523.5 | 2,553 | 2,467.5 | 2,502 | -53 | -2.1% | 5,001,100 |
| 2025/01/16 | 2,570 | 2,591 | 2,515.5 | 2,555 | +35.5 | +1.4% | 4,382,000 |
| 2025/01/15 | 2,620.5 | 2,626.5 | 2,515 | 2,519.5 | -86.5 | -3.3% | 4,604,400 |
| 2025/01/14 | 2,699 | 2,700 | 2,563 | 2,606 | -128 | -4.7% | 6,427,500 |
| 2025/01/10 | 2,761.5 | 2,818 | 2,724 | 2,734 | -32 | -1.2% | 6,463,000 |
| 2025/01/09 | 2,781 | 2,810 | 2,718 | 2,766 | -30.5 | -1.1% | 7,268,500 |
| 2025/01/08 | 2,675 | 2,799 | 2,653 | 2,796.5 | +80 | +2.9% | 7,671,800 |
| 2025/01/07 | 2,670 | 2,788.5 | 2,635 | 2,716.5 | +143 | +5.6% | 9,858,200 |
| 2025/01/06 | 2,580.5 | 2,626 | 2,554 | 2,573.5 | +43 | +1.7% | 6,532,500 |
| 2024/12/30 | 2,612.5 | 2,627.5 | 2,513 | 2,530.5 | -123.5 | -4.7% | 7,327,900 |
| 2024/12/27 | 2,587 | 2,728.5 | 2,581 | 2,654 | +117 | +4.6% | 10,928,300 |
| 2024/12/26 | 2,570 | 2,588 | 2,537 | 2,537 | -57 | -2.2% | 4,787,300 |
| 2024/12/25 | 2,653 | 2,675.5 | 2,573.5 | 2,594 | -36 | -1.4% | 3,413,700 |
| 2024/12/24 | 2,718.5 | 2,722 | 2,628 | 2,630 | -67 | -2.5% | 4,951,100 |
| 2024/12/23 | 2,694 | 2,723.5 | 2,668.5 | 2,697 | +53.5 | +2% | 5,588,800 |
| 2024/12/20 | 2,789 | 2,798 | 2,643.5 | 2,643.5 | -119 | -4.3% | 8,501,200 |
| 2024/12/19 | 2,710.5 | 2,794.5 | 2,710 | 2,762.5 | -98 | -3.4% | 8,333,900 |
| 2024/12/18 | 2,848.5 | 2,924.5 | 2,808.5 | 2,860.5 | -44.5 | -1.5% | 10,563,500 |
| 2024/12/17 | 2,850 | 2,943 | 2,840.5 | 2,905 | +88 | +3.1% | 17,263,800 |
| 2024/12/16 | 2,634.5 | 2,870 | 2,603.5 | 2,817 | +211 | +8.1% | 21,673,100 |
| 2024/12/13 | 2,575 | 2,628 | 2,565 | 2,606 | +44.5 | +1.7% | 6,253,600 |
| 2024/12/12 | 2,638.5 | 2,665 | 2,561.5 | 2,561.5 | +5.5 | +0.2% | 6,643,500 |
| 2024/12/11 | 2,493 | 2,565.5 | 2,468.5 | 2,556 | +36 | +1.4% | 4,372,500 |
| 2024/12/10 | 2,497.5 | 2,537.5 | 2,476 | 2,520 | +30 | +1.2% | 5,317,000 |
| 2024/12/09 | 2,489.5 | 2,502 | 2,439 | 2,490 | +20 | +0.8% | 4,523,100 |
| 2024/12/06 | 2,425 | 2,488.5 | 2,373 | 2,470 | +22 | +0.9% | 6,482,700 |
| 2024/12/05 | 2,479 | 2,504 | 2,423 | 2,448 | +19 | +0.8% | 4,323,900 |
| 2024/12/04 | 2,462 | 2,489 | 2,404.5 | 2,429 | -22 | -0.9% | 4,267,000 |
| 2024/12/03 | 2,500 | 2,520 | 2,435.5 | 2,451 | -28 | -1.1% | 7,485,600 |
| 2024/12/02 | 2,437.5 | 2,488 | 2,406.5 | 2,479 | +64.5 | +2.7% | 5,615,200 |
| 2024/11/29 | 2,419 | 2,458 | 2,366 | 2,414.5 | -35.5 | -1.4% | 5,178,000 |
| 2024/11/28 | 2,310 | 2,494.5 | 2,294 | 2,450 | +107 | +4.6% | 10,984,200 |
| 2024/11/27 | 2,315.5 | 2,352.5 | 2,284 | 2,343 | +3.5 | +0.1% | 4,309,200 |
| 2024/11/26 | 2,384.5 | 2,395 | 2,295 | 2,339.5 | -54 | -2.3% | 4,849,900 |
| 2024/11/25 | 2,382 | 2,416.5 | 2,368 | 2,393.5 | +33.5 | +1.4% | 4,229,700 |
| 2024/11/22 | 2,363 | 2,395 | 2,346.5 | 2,360 | +2 | +0.1% | 4,427,400 |
| 2024/11/21 | 2,397 | 2,425 | 2,329 | 2,358 | -68.5 | -2.8% | 5,591,500 |
| 2024/11/20 | 2,403 | 2,457.5 | 2,403 | 2,426.5 | +23.5 | +1% | 4,678,400 |
| 2024/11/19 | 2,380 | 2,422 | 2,358.5 | 2,403 | +57 | +2.4% | 6,518,400 |
| 2024/11/18 | 2,370 | 2,467 | 2,335.5 | 2,346 | -68.5 | -2.8% | 7,184,300 |
| 2024/11/15 | 2,448.5 | 2,484.5 | 2,414.5 | 2,414.5 | -32.5 | -1.3% | 5,483,700 |
| 2024/11/14 | 2,535 | 2,554 | 2,439 | 2,447 | -97.5 | -3.8% | 5,566,100 |
1～
50
件表示中 / 564件
類似銘柄と比較する
現在ご覧いただいている「ソシオネクスト」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 |
|---|---|---|---|---|---|---|---|---|
| ソシオネクスト | 242,700円 | -9.6% | -27.3% | 2.06% | 22.08倍 | 3.12倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| ＫＯＫＵＳＡＩ | 223,700円 | +31.6% | +68.4% | 1.61% | 15.57倍 | 2.83倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| スタンレ電 | 260,200円 | +5.8% | +16.9% | 2.46% | 12.66倍 | 0.80倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| 堀場製 | 937,100円 | +9.4% | +0.5% | 2.61% | 11.91倍 | 1.30倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| 日光電 | 224,700円 | +2.3% | -29.7% | 1.38% | 30.85倍 | 2.10倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
市場注目の銘柄
チャート関連のコラム
