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 |
|---|---|---|---|---|---|---|---|
| 2009/10/06 | 2,550 | 2,550 | 2,475 | 2,475 | - | - | 800 |
| 2009/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/02 | 2,650 | 2,700 | 2,550 | 2,700 | +10 | +0.4% | 1,600 |
| 2009/10/01 | 3,000 | 3,000 | 2,650 | 2,690 | - | - | 6,400 |
| 2009/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/28 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 200 |
| 2009/09/25 | 3,150 | 3,150 | 3,050 | 3,150 | -50 | -1.6% | 1,000 |
| 2009/09/24 | 3,365 | 3,365 | 3,200 | 3,200 | -195 | -5.7% | 2,800 |
| 2009/09/18 | 3,460 | 3,460 | 3,360 | 3,395 | -25 | -0.7% | 1,200 |
| 2009/09/17 | 3,470 | 3,470 | 3,350 | 3,420 | -50 | -1.4% | 1,400 |
| 2009/09/16 | 3,500 | 3,500 | 3,400 | 3,470 | -15 | -0.4% | 1,000 |
| 2009/09/15 | 3,465 | 3,485 | 3,465 | 3,485 | +20 | +0.6% | 800 |
| 2009/09/14 | 3,465 | 3,465 | 3,465 | 3,465 | -85 | -2.4% | 400 |
| 2009/09/11 | 3,550 | 3,575 | 3,550 | 3,550 | ±0 | ±0% | 800 |
| 2009/09/10 | 3,580 | 3,580 | 3,550 | 3,550 | ±0 | ±0% | 1,400 |
| 2009/09/09 | 3,500 | 3,550 | 3,460 | 3,550 | +75 | +2.2% | 3,000 |
| 2009/09/08 | 3,475 | 3,520 | 3,400 | 3,475 | +175 | +5.3% | 5,800 |
| 2009/09/07 | 3,500 | 3,500 | 3,300 | 3,300 | -300 | -8.3% | 2,000 |
| 2009/09/04 | 3,605 | 3,605 | 3,560 | 3,600 | ±0 | ±0% | 5,600 |
| 2009/09/03 | 3,600 | 3,650 | 3,550 | 3,600 | ±0 | ±0% | 6,000 |
| 2009/09/02 | 3,600 | 3,600 | 3,555 | 3,600 | ±0 | ±0% | 3,400 |
| 2009/09/01 | 3,570 | 3,605 | 3,550 | 3,600 | +25 | +0.7% | 3,800 |
| 2009/08/31 | 3,485 | 3,575 | 3,480 | 3,575 | +195 | +5.8% | 8,400 |
| 2009/08/28 | 3,380 | 3,400 | 3,370 | 3,380 | -50 | -1.5% | 3,800 |
| 2009/08/27 | 3,475 | 3,480 | 3,430 | 3,430 | -170 | -4.7% | 1,800 |
| 2009/08/26 | 3,580 | 3,600 | 3,525 | 3,600 | +20 | +0.6% | 3,800 |
| 2009/08/25 | 3,605 | 3,625 | 3,550 | 3,580 | -60 | -1.6% | 4,600 |
| 2009/08/24 | 3,600 | 3,645 | 3,600 | 3,640 | +65 | +1.8% | 1,800 |
| 2009/08/21 | 3,615 | 3,615 | 3,575 | 3,575 | ±0 | ±0% | 3,800 |
| 2009/08/20 | 3,545 | 3,575 | 3,540 | 3,575 | +50 | +1.4% | 600 |
| 2009/08/19 | 3,600 | 3,600 | 3,525 | 3,525 | -75 | -2.1% | 3,200 |
| 2009/08/18 | 3,525 | 3,650 | 3,525 | 3,600 | +70 | +2% | 4,800 |
| 2009/08/17 | 3,655 | 3,655 | 3,530 | 3,530 | -225 | -6% | 20,200 |
| 2009/08/14 | 3,770 | 3,770 | 3,755 | 3,755 | -95 | -2.5% | 1,000 |
| 2009/08/13 | 3,655 | 3,850 | 3,655 | 3,850 | +250 | +6.9% | 8,600 |
| 2009/08/12 | 3,620 | 3,695 | 3,600 | 3,600 | -70 | -1.9% | 5,400 |
| 2009/08/11 | 3,600 | 3,695 | 3,550 | 3,670 | +60 | +1.7% | 12,800 |
| 2009/08/10 | 3,600 | 3,700 | 3,585 | 3,610 | +85 | +2.4% | 5,000 |
| 2009/08/07 | 3,600 | 3,700 | 3,525 | 3,525 | -65 | -1.8% | 8,800 |
| 2009/08/06 | 3,600 | 3,650 | 3,500 | 3,590 | ±0 | ±0% | 5,800 |
| 2009/08/05 | 3,660 | 3,680 | 3,500 | 3,590 | -110 | -3% | 9,400 |
| 2009/08/04 | 3,830 | 3,830 | 3,660 | 3,700 | -125 | -3.3% | 4,600 |
| 2009/08/03 | 3,600 | 3,825 | 3,600 | 3,825 | +240 | +6.7% | 7,000 |
| 2009/07/31 | 3,525 | 3,585 | 3,475 | 3,585 | +35 | +1% | 7,600 |
| 2009/07/30 | 3,550 | 3,650 | 3,510 | 3,550 | -35 | -1% | 2,600 |
| 2009/07/29 | 3,585 | 3,585 | 3,550 | 3,585 | +50 | +1.4% | 1,200 |
| 2009/07/28 | 3,700 | 3,700 | 3,535 | 3,535 | -115 | -3.2% | 12,800 |
| 2009/07/27 | 3,760 | 3,905 | 3,635 | 3,650 | +85 | +2.4% | 12,400 |
| 2009/07/24 | 3,650 | 3,655 | 3,460 | 3,565 | +65 | +1.9% | 5,800 |
3801～
3850
件表示中 / 3926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 | 52,100円 | +14.9% | - | 0.58% | 159.82倍 | 2.17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 |
| ＩＧＳ | 29,400円 | -34.5% | - | 0.00% | - | 1.60倍 |
|
企業、学校などに向け教育支援、人材開発ツールをクラウド提供。育成から評価の一貫サービス |
| アルファクスＦＳ | 32,800円 | +20.6% | +62.5% | 0.00% | 10.74倍 | 17.41倍 |
|
外食向けＡＳＰサービス展開。ＰＯＳ、注文装置などのシステム機器も。大手チェーンが主顧客 |
| アイズ | 126,000円 | +1.3% | +2.6% | 0.00% | 47.44倍 | 1.93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 |
| Ｙｏｔｔａｖｉａ | - | +59.2% | +188.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
