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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 9,640 | 9,900 | 9,410 | 9,800 | +20 | +0.2% | 966,400 |
| 2023/03/15 | 10,090 | 10,110 | 9,710 | 9,780 | -160 | -1.6% | 961,400 |
| 2023/03/14 | 10,200 | 10,240 | 9,890 | 9,940 | -310 | -3% | 1,435,200 |
| 2023/03/13 | 10,080 | 10,260 | 9,890 | 10,250 | +210 | +2.1% | 1,245,900 |
| 2023/03/10 | 10,000 | 10,180 | 9,930 | 10,040 | +150 | +1.5% | 1,385,400 |
| 2023/03/09 | 9,850 | 10,090 | 9,780 | 9,890 | +280 | +2.9% | 1,628,300 |
| 2023/03/08 | 9,650 | 9,970 | 9,510 | 9,610 | -30 | -0.3% | 1,408,500 |
| 2023/03/07 | 9,500 | 9,720 | 9,380 | 9,640 | +160 | +1.7% | 731,300 |
| 2023/03/06 | 9,600 | 9,600 | 9,360 | 9,480 | -50 | -0.5% | 891,400 |
| 2023/03/03 | 9,720 | 9,770 | 9,520 | 9,530 | +110 | +1.2% | 1,213,100 |
| 2023/03/02 | 9,750 | 9,870 | 9,380 | 9,420 | -380 | -3.9% | 1,494,900 |
| 2023/03/01 | 9,800 | 9,830 | 9,490 | 9,800 | +190 | +2% | 1,858,100 |
| 2023/02/28 | 8,990 | 9,620 | 8,990 | 9,610 | +740 | +8.3% | 3,341,100 |
| 2023/02/27 | 8,450 | 8,870 | 8,320 | 8,870 | +400 | +4.7% | 1,125,200 |
| 2023/02/24 | 8,410 | 8,570 | 8,400 | 8,470 | +180 | +2.2% | 804,600 |
| 2023/02/22 | 8,150 | 8,320 | 8,140 | 8,290 | +50 | +0.6% | 471,800 |
| 2023/02/21 | 8,380 | 8,420 | 8,220 | 8,240 | -50 | -0.6% | 436,400 |
| 2023/02/20 | 8,210 | 8,390 | 8,210 | 8,290 | +30 | +0.4% | 463,100 |
| 2023/02/17 | 8,350 | 8,370 | 8,180 | 8,260 | -160 | -1.9% | 680,900 |
| 2023/02/16 | 8,440 | 8,650 | 8,380 | 8,420 | -20 | -0.2% | 694,400 |
| 2023/02/15 | 8,610 | 8,740 | 8,390 | 8,440 | +10 | +0.1% | 857,600 |
| 2023/02/14 | 8,500 | 8,620 | 8,400 | 8,430 | +50 | +0.6% | 635,600 |
| 2023/02/13 | 8,390 | 8,530 | 8,320 | 8,380 | -70 | -0.8% | 639,100 |
| 2023/02/10 | 8,860 | 8,880 | 8,390 | 8,450 | -330 | -3.8% | 1,420,600 |
| 2023/02/09 | 8,730 | 8,820 | 8,570 | 8,780 | -80 | -0.9% | 1,230,900 |
| 2023/02/08 | 8,500 | 8,880 | 8,450 | 8,860 | +530 | +6.4% | 1,728,600 |
| 2023/02/07 | 8,180 | 8,520 | 8,120 | 8,330 | +70 | +0.8% | 898,700 |
| 2023/02/06 | 8,350 | 8,480 | 8,180 | 8,260 | -160 | -1.9% | 1,101,000 |
| 2023/02/03 | 8,530 | 8,530 | 8,280 | 8,420 | -90 | -1.1% | 914,300 |
| 2023/02/02 | 8,730 | 8,760 | 8,380 | 8,510 | -60 | -0.7% | 1,297,700 |
| 2023/02/01 | 8,420 | 8,640 | 8,420 | 8,570 | +270 | +3.3% | 1,642,700 |
| 2023/01/31 | 7,990 | 8,490 | 7,700 | 8,300 | +400 | +5.1% | 3,731,200 |
| 2023/01/30 | 7,730 | 7,920 | 7,680 | 7,900 | +180 | +2.3% | 1,495,300 |
| 2023/01/27 | 7,920 | 7,960 | 7,670 | 7,720 | -150 | -1.9% | 1,168,900 |
| 2023/01/26 | 8,010 | 8,100 | 7,780 | 7,870 | -70 | -0.9% | 1,595,900 |
| 2023/01/25 | 7,450 | 8,020 | 7,380 | 7,940 | +410 | +5.4% | 1,935,000 |
| 2023/01/24 | 7,600 | 7,760 | 7,520 | 7,530 | +20 | +0.3% | 1,450,300 |
| 2023/01/23 | 7,550 | 7,640 | 7,410 | 7,510 | +60 | +0.8% | 1,280,800 |
| 2023/01/20 | 7,240 | 7,470 | 7,130 | 7,450 | +230 | +3.2% | 1,530,300 |
| 2023/01/19 | 7,030 | 7,260 | 6,970 | 7,220 | +190 | +2.7% | 1,465,200 |
| 2023/01/18 | 6,850 | 7,080 | 6,760 | 7,030 | +170 | +2.5% | 1,042,300 |
| 2023/01/17 | 6,760 | 7,060 | 6,730 | 6,860 | +200 | +3% | 1,177,900 |
| 2023/01/16 | 6,700 | 6,820 | 6,630 | 6,660 | -140 | -2.1% | 769,900 |
| 2023/01/13 | 6,800 | 7,060 | 6,680 | 6,800 | +10 | +0.1% | 1,430,000 |
| 2023/01/12 | 6,920 | 6,980 | 6,780 | 6,790 | -90 | -1.3% | 701,300 |
| 2023/01/11 | 6,900 | 6,990 | 6,810 | 6,880 | +50 | +0.7% | 1,322,900 |
| 2023/01/10 | 6,600 | 6,890 | 6,590 | 6,830 | +550 | +8.8% | 2,040,700 |
| 2023/01/06 | 6,040 | 6,280 | 5,950 | 6,280 | +140 | +2.3% | 929,000 |
| 2023/01/05 | 6,090 | 6,260 | 6,040 | 6,140 | +140 | +2.3% | 1,002,700 |
| 2023/01/04 | 5,750 | 6,070 | 5,720 | 6,000 | +200 | +3.4% | 891,400 |
601～
650
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% | 17.66倍 | 3.69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% | 34.06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% | 12.98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
