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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 2022/12/30 | 5,800 | 5,960 | 5,700 | 5,800 | +80 | +1.4% | 835,700 |
| 2022/12/29 | 5,530 | 5,800 | 5,510 | 5,720 | +140 | +2.5% | 774,300 |
| 2022/12/28 | 5,550 | 5,620 | 5,360 | 5,580 | -80 | -1.4% | 803,100 |
| 2022/12/27 | 5,690 | 5,750 | 5,480 | 5,660 | +40 | +0.7% | 746,800 |
| 2022/12/26 | 5,650 | 5,750 | 5,550 | 5,620 | -80 | -1.4% | 501,200 |
| 2022/12/23 | 5,660 | 5,830 | 5,530 | 5,700 | -260 | -4.4% | 1,065,500 |
| 2022/12/22 | 6,120 | 6,140 | 5,910 | 5,960 | -110 | -1.8% | 566,400 |
| 2022/12/21 | 6,060 | 6,210 | 5,900 | 6,070 | -130 | -2.1% | 906,400 |
| 2022/12/20 | 6,300 | 6,530 | 6,080 | 6,200 | -190 | -3% | 961,100 |
| 2022/12/19 | 6,540 | 6,580 | 6,350 | 6,390 | -210 | -3.2% | 458,700 |
| 2022/12/16 | 6,490 | 6,650 | 6,430 | 6,600 | -60 | -0.9% | 999,800 |
| 2022/12/15 | 6,520 | 6,730 | 6,520 | 6,660 | +10 | +0.2% | 822,900 |
| 2022/12/14 | 6,330 | 6,650 | 6,320 | 6,650 | +410 | +6.6% | 1,119,000 |
| 2022/12/13 | 6,440 | 6,450 | 6,210 | 6,240 | -140 | -2.2% | 780,600 |
| 2022/12/12 | 6,400 | 6,410 | 6,230 | 6,380 | -70 | -1.1% | 584,600 |
| 2022/12/09 | 6,270 | 6,550 | 6,250 | 6,450 | +270 | +4.4% | 864,300 |
| 2022/12/08 | 6,150 | 6,270 | 6,080 | 6,180 | -60 | -1% | 694,000 |
| 2022/12/07 | 6,400 | 6,430 | 6,060 | 6,240 | -260 | -4% | 1,479,400 |
| 2022/12/06 | 6,440 | 6,580 | 6,350 | 6,500 | ±0 | ±0% | 996,800 |
| 2022/12/05 | 6,660 | 6,810 | 6,470 | 6,500 | -220 | -3.3% | 862,400 |
| 2022/12/02 | 6,850 | 6,900 | 6,690 | 6,720 | -230 | -3.3% | 773,300 |
| 2022/12/01 | 6,890 | 7,040 | 6,810 | 6,950 | +280 | +4.2% | 1,457,000 |
| 2022/11/30 | 6,800 | 6,830 | 6,510 | 6,670 | -200 | -2.9% | 1,289,700 |
| 2022/11/29 | 6,700 | 6,930 | 6,670 | 6,870 | +60 | +0.9% | 3,818,400 |
| 2022/11/28 | 7,070 | 7,070 | 6,720 | 6,810 | -170 | -2.4% | 1,036,200 |
| 2022/11/25 | 7,050 | 7,100 | 6,870 | 6,980 | -100 | -1.4% | 1,193,600 |
| 2022/11/24 | 6,740 | 7,180 | 6,730 | 7,080 | +410 | +6.1% | 1,887,800 |
| 2022/11/22 | 6,840 | 6,900 | 6,570 | 6,670 | -230 | -3.3% | 1,167,900 |
| 2022/11/21 | 7,030 | 7,040 | 6,740 | 6,900 | +30 | +0.4% | 1,078,600 |
| 2022/11/18 | 6,860 | 7,100 | 6,730 | 6,870 | +100 | +1.5% | 2,256,400 |
| 2022/11/17 | 6,650 | 6,930 | 6,640 | 6,770 | -60 | -0.9% | 2,126,500 |
| 2022/11/16 | 6,530 | 6,900 | 6,460 | 6,830 | +390 | +6.1% | 3,335,200 |
| 2022/11/15 | 6,130 | 6,440 | 6,080 | 6,440 | +390 | +6.4% | 2,348,200 |
| 2022/11/14 | 6,000 | 6,170 | 5,770 | 6,050 | +320 | +5.6% | 1,763,100 |
| 2022/11/11 | 6,140 | 6,150 | 5,730 | 5,730 | -170 | -2.9% | 1,394,100 |
| 2022/11/10 | 5,400 | 5,980 | 5,380 | 5,900 | +390 | +7.1% | 1,770,200 |
| 2022/11/09 | 5,760 | 5,820 | 5,500 | 5,510 | -170 | -3% | 1,065,200 |
| 2022/11/08 | 5,900 | 5,950 | 5,510 | 5,680 | -220 | -3.7% | 1,886,400 |
601～
650
件表示中 / 668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 | 267,200円 | -7.2% | -44.3% | 1.87% | 44.57倍 | 3.41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 |
| ホトニクス | 171,200円 | +7.3% | -23.0% | 2.22% | 28.33倍 | 1.61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 |
| 小糸製 | 173,900円 | -5.3% | -12.5% | 3.22% | 22.43倍 | 0.79倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| 堀場製 | 1,099,500円 | +5.6% | +3.6% | 2.64% | 12.82倍 | 1.47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 |
| シャープ | 68,500円 | -14.4% | -71.7% | 0.00% | 44.48倍 | 2.90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 |
市場注目の銘柄
チャート関連のコラム
