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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 2,859 | 2,878 | 2,825 | 2,834 | -9 | -0.3% | 12,252,300 |
| 2025/08/26 | 2,797.5 | 2,881 | 2,773 | 2,843 | +42 | +1.5% | 18,218,800 |
| 2025/08/25 | 2,786 | 2,849.5 | 2,766 | 2,801 | +80 | +2.9% | 17,999,000 |
| 2025/08/22 | 2,700 | 2,747 | 2,640.5 | 2,721 | +31 | +1.2% | 15,645,200 |
| 2025/08/21 | 2,793 | 2,814 | 2,688 | 2,690 | -104.5 | -3.7% | 14,303,500 |
| 2025/08/20 | 2,915 | 2,920 | 2,764 | 2,794.5 | -220.5 | -7.3% | 15,439,800 |
| 2025/08/19 | 2,940 | 3,042 | 2,924 | 3,015 | +88 | +3% | 14,964,400 |
| 2025/08/18 | 2,982.5 | 2,993 | 2,903 | 2,927 | -42 | -1.4% | 11,119,800 |
| 2025/08/15 | 2,986 | 3,035 | 2,957 | 2,969 | +22 | +0.7% | 16,613,400 |
| 2025/08/14 | 3,131 | 3,132 | 2,940.5 | 2,947 | -270 | -8.4% | 17,751,900 |
| 2025/08/13 | 3,100 | 3,228 | 3,078 | 3,217 | +191 | +6.3% | 20,003,400 |
| 2025/08/12 | 2,950 | 3,114 | 2,927 | 3,026 | +114.5 | +3.9% | 23,027,700 |
| 2025/08/08 | 2,911 | 2,924 | 2,853.5 | 2,911.5 | +27.5 | +1% | 17,629,400 |
| 2025/08/07 | 2,725.5 | 2,935 | 2,718 | 2,884 | +108.5 | +3.9% | 29,563,500 |
| 2025/08/06 | 2,879.5 | 2,916.5 | 2,775.5 | 2,775.5 | -154 | -5.3% | 22,221,600 |
| 2025/08/05 | 2,930 | 3,008 | 2,828 | 2,929.5 | +10 | +0.3% | 40,064,100 |
| 2025/08/04 | 2,730.5 | 2,941.5 | 2,712 | 2,919.5 | +134 | +4.8% | 39,378,800 |
| 2025/08/01 | 2,680 | 2,799 | 2,513 | 2,785.5 | -119.5 | -4.1% | 48,251,100 |
| 2025/07/31 | 2,892 | 2,946.5 | 2,876 | 2,905 | +55 | +1.9% | 15,520,900 |
| 2025/07/30 | 2,830 | 2,876.5 | 2,813 | 2,850 | +41.5 | +1.5% | 10,217,600 |
| 2025/07/29 | 2,900 | 2,909.5 | 2,787 | 2,808.5 | -100.5 | -3.5% | 15,825,700 |
| 2025/07/28 | 2,847.5 | 2,918 | 2,822.5 | 2,909 | +43.5 | +1.5% | 12,849,800 |
| 2025/07/25 | 2,856.5 | 2,894 | 2,813.5 | 2,865.5 | +14 | +0.5% | 15,018,900 |
| 2025/07/24 | 2,810 | 2,899.5 | 2,785 | 2,851.5 | +79 | +2.8% | 19,815,000 |
| 2025/07/23 | 2,800 | 2,808.5 | 2,673.5 | 2,772.5 | +17 | +0.6% | 14,128,500 |
| 2025/07/22 | 2,735 | 2,767.5 | 2,694 | 2,755.5 | +35 | +1.3% | 11,823,500 |
| 2025/07/18 | 2,698 | 2,739 | 2,659 | 2,720.5 | -8 | -0.3% | 15,516,900 |
| 2025/07/17 | 2,555 | 2,793.5 | 2,533 | 2,728.5 | +164.5 | +6.4% | 23,951,600 |
| 2025/07/16 | 2,615 | 2,631 | 2,562.5 | 2,564 | -36 | -1.4% | 11,972,200 |
| 2025/07/15 | 2,563.5 | 2,605 | 2,537 | 2,600 | +25 | +1% | 11,318,700 |
| 2025/07/14 | 2,597 | 2,614.5 | 2,545 | 2,575 | -27.5 | -1.1% | 11,197,700 |
| 2025/07/11 | 2,694.5 | 2,698.5 | 2,591 | 2,602.5 | -67 | -2.5% | 11,887,400 |
| 2025/07/10 | 2,592.5 | 2,679 | 2,564.5 | 2,669.5 | +90.5 | +3.5% | 18,454,300 |
| 2025/07/09 | 2,669.5 | 2,672 | 2,526.5 | 2,579 | -61.5 | -2.3% | 17,994,700 |
| 2025/07/08 | 2,640.5 | 2,705 | 2,620 | 2,640.5 | +3.5 | +0.1% | 15,241,400 |
| 2025/07/07 | 2,678 | 2,713 | 2,616 | 2,637 | -41 | -1.5% | 12,926,400 |
| 2025/07/04 | 2,793.5 | 2,796.5 | 2,670 | 2,678 | -80 | -2.9% | 15,922,000 |
| 2025/07/03 | 2,709 | 2,793 | 2,687 | 2,758 | +86 | +3.2% | 18,255,600 |
| 2025/07/02 | 2,631 | 2,723.5 | 2,598 | 2,672 | -72.5 | -2.6% | 21,714,800 |
| 2025/07/01 | 2,722 | 2,801.5 | 2,661 | 2,744.5 | -31.5 | -1.1% | 21,879,600 |
| 2025/06/30 | 2,806 | 2,889.5 | 2,722.5 | 2,776 | -3.5 | -0.1% | 29,754,100 |
| 2025/06/27 | 2,828 | 2,854 | 2,755 | 2,779.5 | -16 | -0.6% | 19,185,100 |
| 2025/06/26 | 2,780 | 2,861.5 | 2,767 | 2,795.5 | +48 | +1.7% | 23,658,600 |
| 2025/06/25 | 2,785 | 2,809 | 2,703 | 2,747.5 | +3.5 | +0.1% | 20,095,700 |
| 2025/06/24 | 2,815 | 2,818.5 | 2,655 | 2,744 | -34 | -1.2% | 28,012,800 |
| 2025/06/23 | 2,601 | 2,782 | 2,559 | 2,778 | +95 | +3.5% | 22,562,400 |
| 2025/06/20 | 2,673 | 2,849.5 | 2,647.5 | 2,683 | +11.5 | +0.4% | 30,735,400 |
| 2025/06/19 | 2,603.5 | 2,715 | 2,588 | 2,671.5 | +78 | +3% | 19,057,200 |
| 2025/06/18 | 2,566.5 | 2,621.5 | 2,534.5 | 2,593.5 | -11 | -0.4% | 14,341,500 |
| 2025/06/17 | 2,519 | 2,624.5 | 2,502 | 2,604.5 | +112 | +4.5% | 21,696,800 |
1～
50
件表示中 / 706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 | 283,400円 | -7.2% | -44.3% | 1.76% | 47.29倍 | 3.62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 |
| ブラザー | 252,000円 | -0.2% | +0.4% | 3.97% | 11.59倍 | 0.92倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| シャープ | 87,000円 | -13.4% | +52.9% | 0.00% | 17.65倍 | 3.68倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| ホトニクス | 159,600円 | +4.3% | -43.5% | 2.38% | 34.05倍 | 1.50倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| 堀場製 | 1,113,000円 | +5.6% | +3.6% | 2.61% | 12.99倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
