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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/07 | 6,290 | 6,300 | 5,850 | 5,900 | -120 | -2% | 1,887,500 |
| 2022/11/04 | 5,800 | 6,040 | 5,720 | 6,020 | +250 | +4.3% | 1,749,100 |
| 2022/11/02 | 5,700 | 5,890 | 5,550 | 5,770 | +120 | +2.1% | 1,562,500 |
| 2022/11/01 | 5,380 | 5,750 | 5,330 | 5,650 | +350 | +6.6% | 2,218,800 |
| 2022/10/31 | 5,010 | 5,380 | 5,000 | 5,300 | +190 | +3.7% | 2,822,300 |
| 2022/10/28 | 5,140 | 5,240 | 4,965 | 5,110 | -60 | -1.2% | 1,642,400 |
| 2022/10/27 | 4,890 | 5,260 | 4,860 | 5,170 | +305 | +6.3% | 1,662,700 |
| 2022/10/26 | 5,000 | 5,040 | 4,820 | 4,865 | -115 | -2.3% | 1,405,100 |
| 2022/10/25 | 5,010 | 5,030 | 4,725 | 4,980 | +40 | +0.8% | 2,094,000 |
| 2022/10/24 | 5,120 | 5,260 | 4,890 | 4,940 | -25 | -0.5% | 2,463,000 |
| 2022/10/21 | 4,800 | 5,120 | 4,730 | 4,965 | +220 | +4.6% | 3,305,500 |
| 2022/10/20 | 4,630 | 4,910 | 4,620 | 4,745 | +45 | +1% | 2,486,900 |
651～
700
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
