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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,044 | 1,085 | 1,044 | 1,075 | +33 | +3.2% | 31,300 |
| 2025/01/20 | 1,045 | 1,055 | 1,035 | 1,042 | ±0 | ±0% | 46,300 |
| 2025/01/17 | 1,045 | 1,051 | 1,020 | 1,042 | -8 | -0.8% | 49,200 |
| 2025/01/16 | 1,061 | 1,068 | 1,047 | 1,050 | -16 | -1.5% | 47,500 |
| 2025/01/15 | 1,066 | 1,084 | 1,055 | 1,066 | +1 | +0.1% | 50,600 |
| 2025/01/14 | 1,118 | 1,127 | 1,065 | 1,065 | -53 | -4.7% | 75,200 |
| 2025/01/10 | 1,090 | 1,127 | 1,089 | 1,118 | +21 | +1.9% | 83,800 |
| 2025/01/09 | 1,113 | 1,113 | 1,080 | 1,097 | -23 | -2.1% | 75,600 |
| 2025/01/08 | 1,105 | 1,130 | 1,091 | 1,120 | +29 | +2.7% | 115,200 |
| 2025/01/07 | 1,137 | 1,143 | 1,083 | 1,091 | -16 | -1.4% | 187,900 |
| 2025/01/06 | 1,067 | 1,118 | 1,045 | 1,107 | +53 | +5% | 297,900 |
| 2024/12/30 | 1,028 | 1,068 | 1,028 | 1,054 | +14 | +1.3% | 111,400 |
| 2024/12/27 | 1,041 | 1,050 | 1,020 | 1,040 | +19 | +1.9% | 79,500 |
| 2024/12/26 | 1,000 | 1,029 | 996 | 1,021 | +25 | +2.5% | 159,800 |
| 2024/12/25 | 1,017 | 1,044 | 994 | 996 | -9 | -0.9% | 173,100 |
| 2024/12/24 | 1,000 | 1,008 | 984 | 1,005 | +7 | +0.7% | 78,200 |
| 2024/12/23 | 975 | 1,008 | 964 | 998 | +23 | +2.4% | 161,800 |
| 2024/12/20 | 961 | 1,004 | 961 | 975 | +16 | +1.7% | 179,700 |
| 2024/12/19 | 948 | 965 | 941 | 959 | -4 | -0.4% | 131,800 |
| 2024/12/18 | 970 | 973 | 945 | 963 | -6 | -0.6% | 200,000 |
| 2024/12/17 | 971 | 1,008 | 969 | 969 | -2 | -0.2% | 124,200 |
| 2024/12/16 | 996 | 997 | 968 | 971 | -21 | -2.1% | 111,700 |
| 2024/12/13 | 992 | 1,008 | 984 | 992 | +7 | +0.7% | 102,900 |
| 2024/12/12 | 1,025 | 1,026 | 985 | 985 | -46 | -4.5% | 272,600 |
| 2024/12/11 | 1,020 | 1,037 | 1,004 | 1,031 | +5 | +0.5% | 162,800 |
| 2024/12/10 | 1,050 | 1,050 | 1,020 | 1,026 | -22 | -2.1% | 120,500 |
| 2024/12/09 | 1,050 | 1,071 | 1,043 | 1,048 | -6 | -0.6% | 108,000 |
| 2024/12/06 | 1,041 | 1,054 | 1,030 | 1,054 | +8 | +0.8% | 66,700 |
| 2024/12/05 | 1,058 | 1,080 | 1,037 | 1,046 | -19 | -1.8% | 126,400 |
| 2024/12/04 | 1,086 | 1,086 | 1,052 | 1,065 | -18 | -1.7% | 86,400 |
| 2024/12/03 | 1,066 | 1,109 | 1,046 | 1,083 | +18 | +1.7% | 149,900 |
| 2024/12/02 | 1,070 | 1,077 | 1,052 | 1,065 | -9 | -0.8% | 60,500 |
| 2024/11/29 | 1,067 | 1,084 | 1,054 | 1,074 | +20 | +1.9% | 69,900 |
| 2024/11/28 | 1,039 | 1,065 | 1,025 | 1,054 | +16 | +1.5% | 92,900 |
| 2024/11/27 | 1,050 | 1,051 | 1,035 | 1,038 | -15 | -1.4% | 72,100 |
| 2024/11/26 | 1,066 | 1,066 | 1,041 | 1,053 | -28 | -2.6% | 174,500 |
| 2024/11/25 | 1,123 | 1,127 | 1,081 | 1,081 | -40 | -3.6% | 207,400 |
| 2024/11/22 | 1,185 | 1,185 | 1,106 | 1,121 | -79 | -6.6% | 234,300 |
| 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 |
51～
100
件表示中 / 252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 | 81,200円 | +13.5% | +0.3% | 0.00% | 118.20倍 | 3.80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 |
| ピーシーエー | 170,300円 | +9.9% | +2.0% | 4.87% | 20.62倍 | 1.85倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| オ ロ | 227,600円 | +15.7% | +5.7% | 2.20% | 17.27倍 | 3.52倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| グローセキュ | 478,000円 | - | - | 0.87% | 34.53倍 | 13.88倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ＤＩＴ | 233,900円 | +20.7% | +20.4% | 2.82% | 17.71倍 | 4.78倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
市場注目の銘柄
チャート関連のコラム
