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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 3,180 | 3,325 | 3,128 | 3,208 | +50 | +1.6% | 39,018,800 |
| 2024/01/22 | 3,012 | 3,192 | 2,992 | 3,158 | +203.5 | +6.9% | 30,945,600 |
| 2024/01/19 | 2,995 | 3,030 | 2,911.5 | 2,954.5 | +24 | +0.8% | 17,747,500 |
| 2024/01/18 | 2,841 | 2,944 | 2,830.5 | 2,930.5 | +102.5 | +3.6% | 16,395,900 |
| 2024/01/17 | 2,940 | 2,975 | 2,825 | 2,828 | -49 | -1.7% | 18,039,800 |
| 2024/01/16 | 2,820.5 | 2,933 | 2,775 | 2,877 | +59.5 | +2.1% | 18,759,500 |
| 2024/01/15 | 2,705 | 2,817.5 | 2,668 | 2,817.5 | +83 | +3% | 9,198,000 |
| 2024/01/12 | 2,744.5 | 2,767.5 | 2,663 | 2,734.5 | -25 | -0.9% | 9,617,400 |
| 2024/01/11 | 2,844.5 | 2,845 | 2,726.5 | 2,759.5 | -38 | -1.4% | 13,016,700 |
| 2024/01/10 | 2,802.5 | 2,888 | 2,750 | 2,797.5 | +23 | +0.8% | 20,710,300 |
| 2024/01/09 | 2,759.5 | 2,829 | 2,730 | 2,774.5 | +115 | +4.3% | 20,219,700 |
| 2024/01/05 | 2,729 | 2,835 | 2,651 | 2,659.5 | -75.5 | -2.8% | 25,680,900 |
| 2024/01/04 | 2,500 | 2,737 | 2,415 | 2,735 | +175 | +6.8% | 27,151,800 |
| 2023/12/29 | 2,408 | 2,650 | 2,390 | 2,560 | +138 | +5.7% | 24,048,500 |
| 2023/12/28 | 2,507.5 | 2,508.5 | 2,400 | 2,422 | -9,928 | -80.4% | 8,107,500 |
| 2023/12/27 | 12,225 | 12,575 | 12,040 | 12,350 | +725 | +6.2% | 3,308,100 |
| 2023/12/26 | 11,580 | 12,090 | 11,525 | 11,625 | +245 | +2.2% | 1,818,300 |
| 2023/12/25 | 11,330 | 11,560 | 11,210 | 11,380 | +175 | +1.6% | 1,334,600 |
| 2023/12/22 | 11,605 | 11,665 | 11,205 | 11,205 | -305 | -2.6% | 1,474,500 |
| 2023/12/21 | 11,485 | 11,525 | 11,185 | 11,510 | -330 | -2.8% | 1,979,600 |
| 2023/12/20 | 11,710 | 12,225 | 11,505 | 11,840 | +200 | +1.7% | 2,201,200 |
| 2023/12/19 | 11,500 | 11,735 | 11,335 | 11,640 | +180 | +1.6% | 1,443,600 |
| 2023/12/18 | 11,175 | 11,530 | 10,945 | 11,460 | +320 | +2.9% | 1,660,200 |
| 2023/12/15 | 11,280 | 11,380 | 10,990 | 11,140 | -235 | -2.1% | 2,773,600 |
| 2023/12/14 | 12,090 | 12,165 | 11,355 | 11,375 | -610 | -5.1% | 2,451,400 |
| 2023/12/13 | 12,000 | 12,170 | 11,945 | 11,985 | +80 | +0.7% | 1,741,500 |
| 2023/12/12 | 12,410 | 12,430 | 11,820 | 11,905 | -360 | -2.9% | 1,718,300 |
| 2023/12/11 | 12,500 | 12,615 | 12,170 | 12,265 | +45 | +0.4% | 958,100 |
| 2023/12/08 | 12,210 | 12,470 | 12,045 | 12,220 | -80 | -0.7% | 1,387,000 |
| 2023/12/07 | 12,250 | 12,420 | 12,165 | 12,300 | -315 | -2.5% | 993,600 |
| 2023/12/06 | 12,135 | 12,720 | 12,105 | 12,615 | +570 | +4.7% | 1,742,500 |
| 2023/12/05 | 12,200 | 12,295 | 12,000 | 12,045 | -340 | -2.7% | 1,625,600 |
| 2023/12/04 | 12,410 | 12,700 | 12,220 | 12,385 | -180 | -1.4% | 1,988,600 |
| 2023/12/01 | 13,145 | 13,155 | 12,475 | 12,565 | -685 | -5.2% | 2,735,200 |
| 2023/11/30 | 13,110 | 13,250 | 12,985 | 13,250 | +60 | +0.5% | 1,392,800 |
| 2023/11/29 | 13,275 | 13,445 | 13,130 | 13,190 | -210 | -1.6% | 1,396,800 |
| 2023/11/28 | 13,780 | 13,780 | 13,390 | 13,400 | -350 | -2.5% | 1,657,500 |
| 2023/11/27 | 13,885 | 13,940 | 13,750 | 13,750 | -55 | -0.4% | 973,800 |
| 2023/11/24 | 14,350 | 14,350 | 13,800 | 13,805 | -470 | -3.3% | 2,025,200 |
| 2023/11/22 | 14,580 | 14,620 | 14,260 | 14,275 | -550 | -3.7% | 1,998,200 |
| 2023/11/21 | 14,745 | 14,845 | 14,360 | 14,825 | +235 | +1.6% | 1,858,500 |
| 2023/11/20 | 14,950 | 14,955 | 14,430 | 14,590 | -215 | -1.5% | 1,665,500 |
| 2023/11/17 | 14,050 | 14,855 | 13,940 | 14,805 | +750 | +5.3% | 2,491,000 |
| 2023/11/16 | 14,120 | 14,340 | 13,995 | 14,055 | -130 | -0.9% | 956,900 |
| 2023/11/15 | 14,025 | 14,400 | 14,020 | 14,185 | +445 | +3.2% | 2,015,800 |
| 2023/11/14 | 13,980 | 14,060 | 13,730 | 13,740 | -250 | -1.8% | 1,306,600 |
| 2023/11/13 | 14,180 | 14,315 | 13,860 | 13,990 | +155 | +1.1% | 1,646,400 |
| 2023/11/10 | 13,680 | 13,890 | 13,385 | 13,835 | +15 | +0.1% | 1,917,300 |
| 2023/11/09 | 14,000 | 14,295 | 13,820 | 13,820 | -70 | -0.5% | 1,494,800 |
| 2023/11/08 | 14,250 | 14,420 | 13,850 | 13,890 | -130 | -0.9% | 1,548,000 |
251～
300
件表示中 / 565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 | 244,700円 | -9.6% | -27.3% | 2.04% | 22.27倍 | 3.15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 |
| ローム | 148,900円 | -3.8% | - | 3.36% | - | 0.61倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| ＫＯＫＵＳＡＩ | 232,700円 | +31.6% | +68.4% | 1.55% | 16.20倍 | 2.95倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| スタンレ電 | 261,600円 | +5.8% | +16.9% | 2.45% | 12.73倍 | 0.80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 |
| 堀場製 | 948,900円 | +9.4% | +0.5% | 2.58% | 12.06倍 | 1.31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
