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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/13 | 2,580 | 2,585 | 2,518 | 2,544.5 | -32.5 | -1.3% | 4,400,800 |
| 2024/11/12 | 2,571 | 2,637 | 2,552 | 2,577 | +17 | +0.7% | 7,702,100 |
| 2024/11/11 | 2,649.5 | 2,677.5 | 2,526.5 | 2,560 | -139.5 | -5.2% | 8,804,000 |
| 2024/11/08 | 2,700 | 2,721.5 | 2,650.5 | 2,699.5 | +43.5 | +1.6% | 6,543,300 |
| 2024/11/07 | 2,638 | 2,705 | 2,552 | 2,656 | +54 | +2.1% | 10,151,800 |
| 2024/11/06 | 2,490 | 2,605 | 2,470 | 2,602 | +121.5 | +4.9% | 10,046,100 |
| 2024/11/05 | 2,486 | 2,529 | 2,441.5 | 2,480.5 | -5 | -0.2% | 8,212,900 |
| 2024/11/01 | 2,630 | 2,670.5 | 2,462 | 2,485.5 | -436.5 | -14.9% | 19,619,600 |
| 2024/10/31 | 2,946.5 | 2,961 | 2,877 | 2,922 | -27.5 | -0.9% | 6,705,400 |
| 2024/10/30 | 2,890.5 | 2,963 | 2,877 | 2,949.5 | +91.5 | +3.2% | 11,442,700 |
| 2024/10/29 | 2,816 | 2,885 | 2,816 | 2,858 | +4 | +0.1% | 4,141,100 |
| 2024/10/28 | 2,731 | 2,872.5 | 2,714.5 | 2,854 | +123 | +4.5% | 6,275,900 |
| 2024/10/25 | 2,724 | 2,745 | 2,697 | 2,731 | -20.5 | -0.7% | 4,710,400 |
| 2024/10/24 | 2,721.5 | 2,788.5 | 2,715 | 2,751.5 | -17.5 | -0.6% | 5,566,800 |
| 2024/10/23 | 2,844 | 2,890.5 | 2,760.5 | 2,769 | -105 | -3.7% | 7,968,300 |
| 2024/10/22 | 2,921 | 2,956 | 2,858 | 2,874 | -88 | -3% | 6,587,700 |
| 2024/10/21 | 2,932 | 2,980 | 2,853.5 | 2,962 | +80 | +2.8% | 7,213,100 |
| 2024/10/18 | 2,880 | 2,918 | 2,828.5 | 2,882 | +56 | +2% | 7,820,400 |
| 2024/10/17 | 2,839.5 | 2,880 | 2,800.5 | 2,826 | -42.5 | -1.5% | 5,567,400 |
| 2024/10/16 | 2,826 | 2,874.5 | 2,792 | 2,868.5 | -107.5 | -3.6% | 7,015,000 |
| 2024/10/15 | 2,850 | 3,017 | 2,850 | 2,976 | +172.5 | +6.2% | 9,322,700 |
| 2024/10/11 | 2,834 | 2,849.5 | 2,792.5 | 2,803.5 | -27 | -1% | 3,943,800 |
| 2024/10/10 | 2,916 | 2,916 | 2,827.5 | 2,830.5 | -37.5 | -1.3% | 4,926,200 |
| 2024/10/09 | 2,870 | 2,880.5 | 2,832.5 | 2,868 | +40 | +1.4% | 5,178,600 |
| 2024/10/08 | 2,856 | 2,863 | 2,791.5 | 2,828 | -40 | -1.4% | 4,438,200 |
| 2024/10/07 | 2,969 | 3,000 | 2,867.5 | 2,868 | -16 | -0.6% | 5,369,600 |
| 2024/10/04 | 2,908 | 2,923 | 2,866 | 2,884 | -19.5 | -0.7% | 3,867,100 |
| 2024/10/03 | 2,871 | 2,918.5 | 2,860 | 2,903.5 | +116 | +4.2% | 5,886,300 |
| 2024/10/02 | 2,820 | 2,844.5 | 2,771 | 2,787.5 | -125.5 | -4.3% | 6,379,900 |
| 2024/10/01 | 2,883.5 | 2,961.5 | 2,876 | 2,913 | +77 | +2.7% | 7,449,600 |
| 2024/09/30 | 2,911 | 2,985 | 2,835 | 2,836 | -262 | -8.5% | 9,011,100 |
| 2024/09/27 | 3,069 | 3,108 | 2,985 | 3,098 | +81 | +2.7% | 9,295,800 |
| 2024/09/26 | 2,929 | 3,027 | 2,917.5 | 3,017 | +138 | +4.8% | 7,815,400 |
| 2024/09/25 | 2,880 | 2,915 | 2,825 | 2,879 | -9.5 | -0.3% | 7,294,300 |
| 2024/09/24 | 2,980 | 3,004 | 2,853 | 2,888.5 | -67.5 | -2.3% | 8,152,900 |
| 2024/09/20 | 2,881.5 | 2,982 | 2,879 | 2,956 | +151 | +5.4% | 9,351,100 |
| 2024/09/19 | 2,780 | 2,839 | 2,758 | 2,805 | +66.5 | +2.4% | 8,373,600 |
| 2024/09/18 | 2,830 | 2,830 | 2,732 | 2,738.5 | -42.5 | -1.5% | 7,274,000 |
| 2024/09/17 | 2,833.5 | 2,868.5 | 2,743.5 | 2,781 | -102.5 | -3.6% | 7,030,300 |
| 2024/09/13 | 2,884.5 | 2,998.5 | 2,874.5 | 2,883.5 | +0.5 | ±0% | 10,451,000 |
| 2024/09/12 | 2,864 | 2,925.5 | 2,822 | 2,883 | +143 | +5.2% | 8,047,600 |
| 2024/09/11 | 2,735 | 2,826.5 | 2,697 | 2,740 | -15 | -0.5% | 8,892,300 |
| 2024/09/10 | 2,738.5 | 2,814.5 | 2,690 | 2,755 | +27.5 | +1% | 7,775,400 |
| 2024/09/09 | 2,602 | 2,735.5 | 2,592 | 2,727.5 | -74.5 | -2.7% | 9,332,900 |
| 2024/09/06 | 2,839 | 2,872 | 2,770.5 | 2,802 | +4.5 | +0.2% | 6,678,300 |
| 2024/09/05 | 2,807 | 2,869 | 2,771.5 | 2,797.5 | -40 | -1.4% | 8,664,200 |
| 2024/09/04 | 2,920 | 2,923 | 2,812 | 2,837.5 | -284.5 | -9.1% | 13,333,200 |
151～
200
件表示中 / 667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 | 263,600円 | -7.2% | -44.3% | 1.90% | 43.97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 | 170,500円 | +7.3% | -23.0% | 2.23% | 28.22倍 | 1.63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 | 0.78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 | 1,093,000円 | +5.6% | +3.6% | 2.65% | 12.75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 | 68,700円 | -14.4% | -71.7% | 0.00% | 44.61倍 | 2.94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
