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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 1,400 | 1,450 | 1,390 | 1,390 | -10 | -0.7% | 1,600 |
| 2010/10/20 | 1,410 | 1,410 | 1,400 | 1,400 | +30 | +2.2% | 200 |
| 2010/10/19 | 1,355 | 1,370 | 1,355 | 1,370 | +15 | +1.1% | 400 |
| 2010/10/18 | 1,320 | 1,400 | 1,320 | 1,355 | +55 | +4.2% | 3,500 |
| 2010/10/15 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 800 |
| 2010/10/14 | 1,322 | 1,322 | 1,320 | 1,320 | ±0 | ±0% | 800 |
| 2010/10/13 | 1,321 | 1,326 | 1,320 | 1,320 | - | - | 1,000 |
| 2010/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/08 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 100 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 1,370 | 1,370 | 1,370 | 1,370 | +29 | +2.2% | 100 |
| 2010/10/05 | 1,331 | 1,373 | 1,322 | 1,341 | - | - | 2,500 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 1,421 | 1,422 | 1,421 | 1,421 | -47 | -3.2% | 1,300 |
| 2010/09/30 | 1,468 | 1,468 | 1,468 | 1,468 | +18 | +1.2% | 200 |
| 2010/09/29 | 1,453 | 1,453 | 1,450 | 1,450 | +27 | +1.9% | 700 |
| 2010/09/28 | 1,510 | 1,510 | 1,421 | 1,423 | -77 | -5.1% | 1,000 |
| 2010/09/27 | 1,490 | 1,500 | 1,461 | 1,500 | +10 | +0.7% | 1,400 |
| 2010/09/24 | 1,540 | 1,540 | 1,490 | 1,490 | +17 | +1.2% | 800 |
| 2010/09/22 | 1,427 | 1,473 | 1,427 | 1,473 | +56 | +4% | 1,400 |
| 2010/09/21 | 1,430 | 1,430 | 1,410 | 1,417 | -3 | -0.2% | 1,800 |
| 2010/09/17 | 1,400 | 1,420 | 1,400 | 1,420 | - | - | 300 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 1,370 | 1,371 | 1,370 | 1,370 | -10 | -0.7% | 1,400 |
| 2010/09/14 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 1,800 |
| 2010/09/13 | 1,399 | 1,401 | 1,399 | 1,400 | +50 | +3.7% | 2,000 |
| 2010/09/10 | 1,450 | 1,450 | 1,350 | 1,350 | -100 | -6.9% | 1,900 |
| 2010/09/09 | 1,398 | 1,450 | 1,398 | 1,450 | +70 | +5.1% | 1,900 |
| 2010/09/08 | 1,345 | 1,380 | 1,345 | 1,380 | +42 | +3.1% | 900 |
| 2010/09/07 | 1,331 | 1,338 | 1,331 | 1,338 | +34 | +2.6% | 200 |
| 2010/09/06 | 1,300 | 1,360 | 1,300 | 1,304 | +24 | +1.9% | 2,500 |
| 2010/09/03 | 1,225 | 1,280 | 1,223 | 1,280 | - | - | 2,000 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 1,228 | 1,255 | 1,228 | 1,255 | +27 | +2.2% | 600 |
| 2010/08/31 | 1,242 | 1,242 | 1,228 | 1,228 | -32 | -2.5% | 500 |
| 2010/08/30 | 1,280 | 1,300 | 1,260 | 1,260 | ±0 | ±0% | 1,600 |
| 2010/08/27 | 1,240 | 1,260 | 1,240 | 1,260 | ±0 | ±0% | 200 |
| 2010/08/26 | 1,228 | 1,260 | 1,228 | 1,260 | +17 | +1.4% | 700 |
| 2010/08/25 | 1,240 | 1,243 | 1,210 | 1,243 | +22 | +1.8% | 700 |
| 2010/08/24 | 1,285 | 1,285 | 1,221 | 1,221 | -79 | -6.1% | 1,600 |
| 2010/08/23 | 1,250 | 1,300 | 1,250 | 1,300 | +50 | +4% | 1,200 |
| 2010/08/20 | 1,250 | 1,260 | 1,250 | 1,250 | -10 | -0.8% | 800 |
| 2010/08/19 | 1,230 | 1,260 | 1,222 | 1,260 | +19 | +1.5% | 1,800 |
| 2010/08/18 | 1,245 | 1,250 | 1,240 | 1,241 | -9 | -0.7% | 800 |
| 2010/08/17 | 1,250 | 1,250 | 1,250 | 1,250 | -30 | -2.3% | 700 |
| 2010/08/16 | 1,290 | 1,290 | 1,213 | 1,280 | -20 | -1.5% | 2,000 |
| 2010/08/13 | 1,272 | 1,300 | 1,270 | 1,300 | +15 | +1.2% | 800 |
| 2010/08/12 | 1,330 | 1,330 | 1,265 | 1,285 | -70 | -5.2% | 3,400 |
| 2010/08/11 | 1,395 | 1,395 | 1,355 | 1,355 | -43 | -3.1% | 3,300 |
| 2010/08/10 | 1,415 | 1,430 | 1,398 | 1,398 | -52 | -3.6% | 3,600 |
3451～
3500
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
