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 |
|---|---|---|---|---|---|---|---|
| 2010/03/18 | 2,060 | 2,060 | 1,973 | 1,973 | -67 | -3.3% | 3,900 |
| 2010/03/17 | 1,948 | 2,040 | 1,948 | 2,040 | +91 | +4.7% | 6,500 |
| 2010/03/16 | 1,940 | 1,990 | 1,890 | 1,949 | +29 | +1.5% | 5,700 |
| 2010/03/15 | 1,900 | 1,920 | 1,900 | 1,920 | +31 | +1.6% | 2,400 |
| 2010/03/12 | 1,865 | 1,890 | 1,850 | 1,889 | +29 | +1.6% | 3,200 |
| 2010/03/11 | 1,851 | 1,868 | 1,824 | 1,860 | +19 | +1% | 2,000 |
| 2010/03/10 | 1,855 | 1,855 | 1,841 | 1,841 | -49 | -2.6% | 700 |
| 2010/03/09 | 1,880 | 1,890 | 1,850 | 1,890 | ±0 | ±0% | 1,300 |
| 2010/03/08 | 1,879 | 1,915 | 1,870 | 1,890 | +21 | +1.1% | 5,100 |
| 2010/03/05 | 1,818 | 1,869 | 1,817 | 1,869 | +54 | +3% | 4,500 |
| 2010/03/04 | 1,820 | 1,820 | 1,815 | 1,815 | -25 | -1.4% | 400 |
| 2010/03/03 | 1,840 | 1,840 | 1,812 | 1,840 | -5 | -0.3% | 1,700 |
| 2010/03/02 | 1,866 | 1,866 | 1,840 | 1,845 | -20 | -1.1% | 1,700 |
| 2010/03/01 | 1,850 | 1,865 | 1,800 | 1,865 | -5 | -0.3% | 6,500 |
| 2010/02/26 | 1,900 | 1,900 | 1,774 | 1,870 | -60 | -3.1% | 6,800 |
| 2010/02/25 | 1,850 | 2,040 | 1,838 | 1,930 | +89 | +4.8% | 24,800 |
| 2010/02/24 | 1,790 | 1,841 | 1,790 | 1,841 | +51 | +2.8% | 11,600 |
| 2010/02/23 | 1,795 | 1,800 | 1,785 | 1,790 | -15 | -0.8% | 900 |
| 2010/02/22 | 1,812 | 1,812 | 1,788 | 1,805 | -20 | -1.1% | 5,300 |
| 2010/02/19 | 1,840 | 1,850 | 1,801 | 1,825 | -25 | -1.4% | 4,200 |
| 2010/02/18 | 1,862 | 1,865 | 1,845 | 1,850 | -34 | -1.8% | 6,400 |
| 2010/02/17 | 1,866 | 1,884 | 1,856 | 1,884 | +18 | +1% | 5,300 |
| 2010/02/16 | 1,930 | 1,930 | 1,850 | 1,866 | -24 | -1.3% | 3,800 |
| 2010/02/15 | 1,875 | 1,907 | 1,875 | 1,890 | +20 | +1.1% | 2,100 |
| 2010/02/12 | 1,865 | 1,930 | 1,861 | 1,870 | -25 | -1.3% | 4,500 |
| 2010/02/10 | 1,950 | 1,950 | 1,850 | 1,895 | -75 | -3.8% | 5,400 |
| 2010/02/09 | 1,990 | 1,990 | 1,915 | 1,970 | -27 | -1.4% | 2,500 |
| 2010/02/08 | 2,057 | 2,057 | 1,965 | 1,997 | -63 | -3.1% | 4,500 |
| 2010/02/05 | 2,071 | 2,071 | 2,050 | 2,060 | -14 | -0.7% | 1,100 |
| 2010/02/04 | 2,076 | 2,096 | 2,070 | 2,074 | -2 | -0.1% | 2,300 |
| 2010/02/03 | 2,117 | 2,117 | 2,065 | 2,076 | -34 | -1.6% | 1,700 |
| 2010/02/02 | 2,106 | 2,120 | 2,106 | 2,110 | +3 | +0.1% | 1,300 |
| 2010/02/01 | 2,215 | 2,215 | 2,105 | 2,107 | -73 | -3.3% | 6,300 |
| 2010/01/29 | 2,225 | 2,225 | 2,125 | 2,180 | -40 | -1.8% | 3,800 |
| 2010/01/28 | 2,235 | 2,235 | 2,131 | 2,220 | -17 | -0.8% | 3,100 |
| 2010/01/27 | 2,331 | 2,331 | 2,237 | 2,237 | -63 | -2.7% | 5,900 |
| 2010/01/26 | 2,300 | 2,360 | 2,274 | 2,300 | +80 | +3.6% | 12,200 |
| 2010/01/25 | 2,160 | 2,235 | 2,160 | 2,220 | +60 | +2.8% | 8,900 |
| 2010/01/22 | 2,121 | 2,160 | 2,080 | 2,160 | +10 | +0.5% | 2,800 |
| 2010/01/21 | 2,129 | 2,150 | 2,119 | 2,150 | +15 | +0.7% | 1,200 |
| 2010/01/20 | 2,115 | 2,150 | 2,115 | 2,135 | +22 | +1% | 2,500 |
| 2010/01/19 | 2,115 | 2,120 | 2,100 | 2,113 | -7 | -0.3% | 3,700 |
| 2010/01/18 | 2,140 | 2,150 | 2,110 | 2,120 | -20 | -0.9% | 4,700 |
| 2010/01/15 | 2,100 | 2,170 | 2,090 | 2,140 | +45 | +2.1% | 5,600 |
| 2010/01/14 | 2,061 | 2,140 | 2,057 | 2,095 | +40 | +1.9% | 3,900 |
| 2010/01/13 | 2,120 | 2,130 | 2,051 | 2,055 | -88 | -4.1% | 9,000 |
| 2010/01/12 | 2,134 | 2,143 | 2,102 | 2,143 | +43 | +2% | 5,200 |
| 2010/01/08 | 2,120 | 2,120 | 2,080 | 2,100 | -20 | -0.9% | 7,100 |
| 2010/01/07 | 2,150 | 2,150 | 2,093 | 2,120 | -30 | -1.4% | 5,000 |
| 2010/01/06 | 2,212 | 2,212 | 2,135 | 2,150 | -70 | -3.2% | 11,300 |
3751～
3800
件表示中 / 3985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 | 60,000円 | +5.9% | - | 0.50% | 133.92倍 | 2.83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 |
| ＴＨＥＣＯＯ | 74,100円 | +9.9% | - | 0.00% | - | 4.39倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
| まぐまぐ | 53,800円 | +7.1% | +360.0% | 0.00% | 69.06倍 | 1.86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 |
| ジィ・シィ企 | 59,100円 | +5.3% | - | 0.00% | - | 4.60倍 |
|
小売り軸にキャッシュレス決済システム開発から保守、運用まで提供。カスタマイズ力に強み |
| ウィルスマート | 99,000円 | +134.4% | - | 0.00% | 36.37倍 | 3.56倍 |
|
ゼンリンＩＴ子会社から独立した交通専門のＳＩ・コンサル。空港などの運行表示装置に実績 |
市場注目の銘柄
チャート関連のコラム
