ソケッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/06/06 | 1,710 | 1,710 | 1,671 | 1,688 | -22 | -1.3% | 800 |
| 2011/06/03 | 1,710 | 1,710 | 1,710 | 1,710 | -2 | -0.1% | 1,200 |
| 2011/06/02 | 1,701 | 1,720 | 1,690 | 1,712 | -11 | -0.6% | 1,600 |
| 2011/06/01 | 1,722 | 1,749 | 1,720 | 1,723 | -22 | -1.3% | 1,500 |
| 2011/05/31 | 1,750 | 1,751 | 1,724 | 1,745 | -25 | -1.4% | 1,800 |
| 2011/05/30 | 1,774 | 1,800 | 1,760 | 1,770 | -10 | -0.6% | 9,100 |
| 2011/05/27 | 1,636 | 1,780 | 1,636 | 1,780 | +148 | +9.1% | 8,800 |
| 2011/05/26 | 1,666 | 1,666 | 1,632 | 1,632 | -38 | -2.3% | 3,200 |
| 2011/05/25 | 1,700 | 1,700 | 1,670 | 1,670 | -25 | -1.5% | 500 |
| 2011/05/24 | 1,696 | 1,696 | 1,688 | 1,695 | -5 | -0.3% | 400 |
| 2011/05/23 | 1,700 | 1,700 | 1,700 | 1,700 | -2 | -0.1% | 100 |
| 2011/05/20 | 1,700 | 1,702 | 1,700 | 1,702 | +32 | +1.9% | 500 |
| 2011/05/19 | 1,700 | 1,700 | 1,660 | 1,670 | -30 | -1.8% | 500 |
| 2011/05/18 | 1,699 | 1,700 | 1,680 | 1,700 | +50 | +3% | 1,000 |
| 2011/05/17 | 1,661 | 1,661 | 1,645 | 1,650 | -11 | -0.7% | 3,800 |
| 2011/05/16 | 1,661 | 1,661 | 1,653 | 1,661 | -10 | -0.6% | 2,000 |
| 2011/05/13 | 1,722 | 1,722 | 1,671 | 1,671 | -79 | -4.5% | 3,500 |
| 2011/05/12 | 1,687 | 1,770 | 1,687 | 1,750 | +60 | +3.6% | 3,300 |
| 2011/05/11 | 1,688 | 1,690 | 1,688 | 1,690 | +2 | +0.1% | 3,400 |
| 2011/05/10 | 1,691 | 1,691 | 1,650 | 1,688 | -3 | -0.2% | 1,500 |
| 2011/05/09 | 1,701 | 1,701 | 1,691 | 1,691 | -9 | -0.5% | 800 |
| 2011/05/06 | 1,702 | 1,702 | 1,700 | 1,700 | -30 | -1.7% | 1,100 |
| 2011/05/02 | 1,710 | 1,755 | 1,699 | 1,730 | +30 | +1.8% | 5,800 |
| 2011/04/28 | 1,699 | 1,726 | 1,675 | 1,700 | -98 | -5.5% | 19,100 |
| 2011/04/27 | 1,703 | 1,799 | 1,641 | 1,798 | +101 | +6% | 9,300 |
| 2011/04/26 | 1,694 | 1,701 | 1,680 | 1,697 | ±0 | ±0% | 5,600 |
| 2011/04/25 | 1,662 | 1,697 | 1,655 | 1,697 | +35 | +2.1% | 3,400 |
| 2011/04/22 | 1,655 | 1,665 | 1,651 | 1,662 | +7 | +0.4% | 4,400 |
| 2011/04/21 | 1,655 | 1,655 | 1,645 | 1,655 | ±0 | ±0% | 2,900 |
| 2011/04/20 | 1,642 | 1,655 | 1,642 | 1,655 | +14 | +0.9% | 2,600 |
| 2011/04/19 | 1,623 | 1,645 | 1,623 | 1,641 | -10 | -0.6% | 1,600 |
| 2011/04/18 | 1,649 | 1,660 | 1,633 | 1,651 | -49 | -2.9% | 9,500 |
| 2011/04/15 | 1,700 | 1,700 | 1,700 | 1,700 | +1 | +0.1% | 300 |
| 2011/04/14 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 200 |
| 2011/04/13 | 1,720 | 1,720 | 1,699 | 1,699 | -1 | -0.1% | 400 |
| 2011/04/12 | 1,700 | 1,700 | 1,700 | 1,700 | +30 | +1.8% | 100 |
| 2011/04/11 | 1,670 | 1,673 | 1,670 | 1,670 | +6 | +0.4% | 1,400 |
| 2011/04/08 | 1,630 | 1,664 | 1,630 | 1,664 | +49 | +3% | 400 |
| 2011/04/07 | 1,650 | 1,650 | 1,615 | 1,615 | -35 | -2.1% | 1,800 |
| 2011/04/06 | 1,626 | 1,650 | 1,626 | 1,650 | ±0 | ±0% | 700 |
| 2011/04/05 | 1,730 | 1,730 | 1,650 | 1,650 | -120 | -6.8% | 1,600 |
| 2011/04/04 | 1,770 | 1,770 | 1,741 | 1,770 | ±0 | ±0% | 1,000 |
| 2011/04/01 | 1,770 | 1,770 | 1,770 | 1,770 | +40 | +2.3% | 100 |
| 2011/03/31 | 1,700 | 1,730 | 1,700 | 1,730 | +30 | +1.8% | 500 |
| 2011/03/30 | 1,680 | 1,700 | 1,665 | 1,700 | +4 | +0.2% | 900 |
| 2011/03/29 | 1,717 | 1,717 | 1,696 | 1,696 | +17 | +1% | 1,100 |
| 2011/03/28 | 1,635 | 1,679 | 1,610 | 1,679 | +44 | +2.7% | 45,500 |
| 2011/03/25 | 1,679 | 1,679 | 1,611 | 1,635 | +35 | +2.2% | 2,300 |
| 2011/03/24 | 1,693 | 1,693 | 1,600 | 1,600 | -101 | -5.9% | 1,100 |
| 2011/03/23 | 1,720 | 1,750 | 1,700 | 1,701 | -19 | -1.1% | 2,200 |
3301～
3350
件表示中 / 3831件
類似銘柄と比較する
現在ご覧いただいている「ソケッツ」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 |
|---|---|---|---|---|---|---|---|---|
| ソケッツ | 65,000円 | +14.9% | - | 0.46% | 199.39倍 | 2.71倍 |
|
音楽や映像のデータベースを開発し配信業者などへ販売。感性データを基にした広告も育成 |
| プロディライ | 99,100円 | +8.1% | +5.9% | 0.00% | 12.46倍 | 2.05倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
| アイズ | 160,600円 | +4.2% | -50.0% | 0.00% | 116.55倍 | 2.47倍 |
|
会員である広告主と掲載媒体結ぶマッチングサイト運営。ＳＮＳ向け口コミ情報支援サイトも |
| クリーマ | 23,800円 | +8.1% | +82.4% | 0.00% | 17.62倍 | 1.55倍 |
|
ハンドメイド作品のＥＣ市場「Ｃｒｅｅｍａ」運営。１０％の成約手数料が柱。作品の広告表示も |
| まぐまぐ | 56,900円 | +7.1% | +360.0% | 0.00% | 72.76倍 | 1.98倍 |
|
メルマガ配信サービス展開。メルマガ課金と運営メディアの広告収入が主。エアトリが親会社 |
市場注目の銘柄
チャート関連のコラム
