ソラコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,202 | 1,221 | 1,192 | 1,200 | +16 | +1.4% | 99,800 |
| 2024/11/20 | 1,160 | 1,214 | 1,157 | 1,184 | +24 | +2.1% | 136,200 |
| 2024/11/19 | 1,092 | 1,198 | 1,079 | 1,160 | +69 | +6.3% | 208,100 |
| 2024/11/18 | 1,018 | 1,111 | 1,015 | 1,091 | +50 | +4.8% | 172,900 |
| 2024/11/15 | 1,033 | 1,103 | 1,029 | 1,041 | +1 | +0.1% | 157,900 |
| 2024/11/14 | 1,080 | 1,081 | 1,030 | 1,040 | -60 | -5.5% | 187,700 |
| 2024/11/13 | 1,127 | 1,138 | 1,095 | 1,100 | -26 | -2.3% | 193,300 |
| 2024/11/12 | 1,155 | 1,162 | 1,125 | 1,126 | -42 | -3.6% | 172,300 |
| 2024/11/11 | 1,234 | 1,256 | 1,160 | 1,168 | -70 | -5.7% | 249,800 |
| 2024/11/08 | 1,255 | 1,290 | 1,213 | 1,238 | -107 | -8% | 395,900 |
| 2024/11/07 | 1,343 | 1,358 | 1,313 | 1,345 | +11 | +0.8% | 109,600 |
| 2024/11/06 | 1,330 | 1,346 | 1,295 | 1,334 | +23 | +1.8% | 94,200 |
| 2024/11/05 | 1,328 | 1,352 | 1,310 | 1,311 | -15 | -1.1% | 54,200 |
| 2024/11/01 | 1,335 | 1,357 | 1,324 | 1,326 | -29 | -2.1% | 41,900 |
| 2024/10/31 | 1,357 | 1,371 | 1,327 | 1,355 | +20 | +1.5% | 62,800 |
| 2024/10/30 | 1,358 | 1,358 | 1,313 | 1,335 | -34 | -2.5% | 88,500 |
| 2024/10/29 | 1,390 | 1,392 | 1,369 | 1,369 | -21 | -1.5% | 29,300 |
| 2024/10/28 | 1,358 | 1,391 | 1,358 | 1,390 | +42 | +3.1% | 62,000 |
| 2024/10/25 | 1,359 | 1,360 | 1,327 | 1,348 | -32 | -2.3% | 43,900 |
| 2024/10/24 | 1,338 | 1,380 | 1,320 | 1,380 | +21 | +1.5% | 44,600 |
| 2024/10/23 | 1,387 | 1,387 | 1,343 | 1,359 | -28 | -2% | 57,400 |
| 2024/10/22 | 1,429 | 1,433 | 1,362 | 1,387 | -49 | -3.4% | 68,100 |
| 2024/10/21 | 1,450 | 1,473 | 1,421 | 1,436 | +6 | +0.4% | 122,600 |
| 2024/10/18 | 1,390 | 1,430 | 1,390 | 1,430 | +72 | +5.3% | 165,500 |
| 2024/10/17 | 1,344 | 1,370 | 1,338 | 1,358 | +14 | +1% | 44,100 |
| 2024/10/16 | 1,328 | 1,369 | 1,326 | 1,344 | -23 | -1.7% | 56,500 |
| 2024/10/15 | 1,397 | 1,405 | 1,350 | 1,367 | -21 | -1.5% | 127,100 |
| 2024/10/11 | 1,360 | 1,394 | 1,350 | 1,388 | +28 | +2.1% | 84,000 |
| 2024/10/10 | 1,361 | 1,362 | 1,340 | 1,360 | -1 | -0.1% | 45,100 |
| 2024/10/09 | 1,357 | 1,389 | 1,347 | 1,361 | +15 | +1.1% | 119,900 |
| 2024/10/08 | 1,302 | 1,349 | 1,297 | 1,346 | +23 | +1.7% | 94,300 |
| 2024/10/07 | 1,360 | 1,387 | 1,315 | 1,323 | -17 | -1.3% | 123,100 |
| 2024/10/04 | 1,335 | 1,358 | 1,323 | 1,340 | -25 | -1.8% | 88,500 |
| 2024/10/03 | 1,336 | 1,390 | 1,336 | 1,365 | +56 | +4.3% | 174,300 |
| 2024/10/02 | 1,323 | 1,331 | 1,286 | 1,309 | -44 | -3.3% | 130,500 |
| 2024/10/01 | 1,335 | 1,394 | 1,332 | 1,353 | +36 | +2.7% | 210,900 |
| 2024/09/30 | 1,271 | 1,357 | 1,271 | 1,317 | -33 | -2.4% | 231,900 |
| 2024/09/27 | 1,265 | 1,360 | 1,264 | 1,350 | +110 | +8.9% | 348,700 |
| 2024/09/26 | 1,198 | 1,246 | 1,180 | 1,240 | +67 | +5.7% | 263,700 |
| 2024/09/25 | 1,237 | 1,237 | 1,171 | 1,173 | -63 | -5.1% | 193,100 |
| 2024/09/24 | 1,239 | 1,275 | 1,231 | 1,236 | +3 | +0.2% | 186,000 |
| 2024/09/20 | 1,230 | 1,262 | 1,226 | 1,233 | +33 | +2.8% | 192,900 |
| 2024/09/19 | 1,208 | 1,228 | 1,186 | 1,200 | -10 | -0.8% | 113,500 |
| 2024/09/18 | 1,249 | 1,259 | 1,186 | 1,210 | -22 | -1.8% | 111,700 |
| 2024/09/17 | 1,190 | 1,257 | 1,190 | 1,232 | +48 | +4.1% | 164,200 |
| 2024/09/13 | 1,140 | 1,219 | 1,122 | 1,184 | +45 | +4% | 273,500 |
| 2024/09/12 | 1,169 | 1,175 | 1,136 | 1,139 | +19 | +1.7% | 105,500 |
| 2024/09/11 | 1,194 | 1,194 | 1,111 | 1,120 | -85 | -7.1% | 147,300 |
| 2024/09/10 | 1,189 | 1,224 | 1,172 | 1,205 | +46 | +4% | 96,500 |
| 2024/09/09 | 1,131 | 1,166 | 1,124 | 1,159 | -18 | -1.5% | 106,300 |
1～
50
件表示中 / 164件
類似銘柄と比較する
現在ご覧いただいている「ソラコム」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 |
|---|---|---|---|---|---|---|---|---|
| ソラコム | 120,000円 | +25.0% | +43.1% | 0.00% | 79.00倍 | 5.61倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| フィックスタース | 169,300円 | +16.3% | +12.8% | 1.06% | 28.70倍 | 8.11倍 |
|
プログラム高速化技術に強み。受託が屋台骨。ＡＩコードレビュー技術や量子技術も事業拡大 |
| クレスコ | 124,900円 | +10.9% | +6.0% | 3.04% | 12.87倍 | 1.78倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| ＥＭシステムズ | 72,300円 | +16.6% | +56.9% | 4.01% | 25.33倍 | 2.47倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| ＡＣＣＥＳＳ | 132,600円 | +11.6% | - | 0.00% | 237.63倍 | 2.14倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
市場注目の銘柄
チャート関連のコラム
