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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 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 |
| 2024/09/03 | 3,198 | 3,203 | 3,073 | 3,122 | -63 | -2% | 5,798,500 |
| 2024/09/02 | 3,310 | 3,338 | 3,185 | 3,185 | -48 | -1.5% | 5,569,200 |
| 2024/08/30 | 3,148 | 3,238 | 3,137 | 3,233 | +91 | +2.9% | 6,499,400 |
| 2024/08/29 | 3,080 | 3,174 | 3,055 | 3,142 | -36 | -1.1% | 5,053,400 |
| 2024/08/28 | 3,147 | 3,187 | 3,128 | 3,178 | +31 | +1% | 4,400,100 |
| 2024/08/27 | 3,073 | 3,162 | 3,073 | 3,147 | +37 | +1.2% | 4,905,000 |
| 2024/08/26 | 3,119 | 3,135 | 3,081 | 3,110 | -47 | -1.5% | 4,604,000 |
| 2024/08/23 | 3,169 | 3,194 | 3,110 | 3,157 | -57 | -1.8% | 6,422,300 |
| 2024/08/22 | 3,242 | 3,309 | 3,202 | 3,214 | -9 | -0.3% | 8,001,800 |
| 2024/08/21 | 3,177 | 3,262 | 3,164 | 3,223 | -29 | -0.9% | 7,562,200 |
| 2024/08/20 | 3,239 | 3,282 | 3,208 | 3,252 | +66 | +2.1% | 8,061,500 |
| 2024/08/19 | 3,247 | 3,288 | 3,146 | 3,186 | -115 | -3.5% | 11,737,900 |
| 2024/08/16 | 3,244 | 3,314 | 3,148 | 3,301 | +149 | +4.7% | 18,736,900 |
| 2024/08/15 | 2,911.5 | 3,170 | 2,892 | 3,152 | +230 | +7.9% | 18,859,500 |
| 2024/08/14 | 2,828 | 2,947.5 | 2,791.5 | 2,922 | +173 | +6.3% | 18,259,700 |
| 2024/08/13 | 2,669.5 | 2,775.5 | 2,664 | 2,749 | +159 | +6.1% | 10,260,900 |
| 2024/08/09 | 2,693 | 2,730 | 2,520.5 | 2,590 | -36 | -1.4% | 14,923,800 |
| 2024/08/08 | 2,666 | 2,718.5 | 2,607.5 | 2,626 | -140 | -5.1% | 12,644,400 |
| 2024/08/07 | 2,477 | 2,834 | 2,462.5 | 2,766 | +205 | +8% | 19,565,200 |
| 2024/08/06 | 2,610.5 | 2,658.5 | 2,466.5 | 2,561 | +250.5 | +10.8% | 18,930,100 |
| 2024/08/05 | 2,460.5 | 2,595 | 2,310.5 | 2,310.5 | -500 | -17.8% | 18,295,100 |
| 2024/08/02 | 2,981.5 | 2,983.5 | 2,773 | 2,810.5 | -411.5 | -12.8% | 12,804,100 |
| 2024/08/01 | 3,218 | 3,349 | 3,071 | 3,222 | +144 | +4.7% | 25,418,100 |
| 2024/07/31 | 2,920 | 3,111 | 2,913.5 | 3,078 | +52 | +1.7% | 11,660,800 |
| 2024/07/30 | 3,060 | 3,062 | 2,962 | 3,026 | -65 | -2.1% | 10,421,700 |
| 2024/07/29 | 3,070 | 3,095 | 3,032 | 3,091 | +86 | +2.9% | 6,913,600 |
| 2024/07/26 | 3,072 | 3,082 | 3,003 | 3,005 | -67 | -2.2% | 7,872,800 |
| 2024/07/25 | 3,080 | 3,135 | 2,998.5 | 3,072 | -135 | -4.2% | 15,122,000 |
| 2024/07/24 | 3,212 | 3,251 | 3,168 | 3,207 | -45 | -1.4% | 9,617,300 |
| 2024/07/23 | 3,337 | 3,348 | 3,210 | 3,252 | +11 | +0.3% | 9,040,700 |
| 2024/07/22 | 3,369 | 3,410 | 3,236 | 3,241 | -194 | -5.6% | 11,208,000 |
| 2024/07/19 | 3,501 | 3,553 | 3,429 | 3,435 | -74 | -2.1% | 10,156,300 |
| 2024/07/18 | 3,600 | 3,664 | 3,505 | 3,509 | -302 | -7.9% | 12,231,000 |
| 2024/07/17 | 3,898 | 3,914 | 3,800 | 3,811 | -96 | -2.5% | 9,914,800 |
| 2024/07/16 | 3,890 | 3,928 | 3,812 | 3,907 | +21 | +0.5% | 8,371,100 |
| 2024/07/12 | 3,901 | 3,986 | 3,870 | 3,886 | -138 | -3.4% | 12,959,900 |
| 2024/07/11 | 3,862 | 4,049 | 3,833 | 4,024 | +213 | +5.6% | 19,397,300 |
151～
200
件表示中 / 630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 | 171,000円 | -7.2% | -44.3% | 2.92% | 28.92倍 | 2.22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 | 134,200円 | +7.3% | -23.0% | 2.83% | 22.21倍 | 1.21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 |
| スタンレ電 | 268,400円 | - | - | - | - | 0.82倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| 富通ゼネ | 280,500円 | - | - | - | - | 2.25倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| アルプスアル | 137,400円 | -8.1% | -41.0% | 4.37% | 62.80倍 | 0.68倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
市場注目の銘柄
チャート関連のコラム
