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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 960 | 967 | 922 | 927 | -3 | -0.3% | 100,700 |
| 2025/03/21 | 915 | 936 | 915 | 930 | +19 | +2.1% | 60,400 |
| 2025/03/19 | 910 | 916 | 900 | 911 | -9 | -1% | 90,700 |
| 2025/03/18 | 928 | 950 | 920 | 920 | ±0 | ±0% | 144,700 |
| 2025/03/17 | 891 | 929 | 890 | 920 | +44 | +5% | 163,100 |
| 2025/03/14 | 854 | 906 | 850 | 876 | +17 | +2% | 276,900 |
| 2025/03/13 | 862 | 870 | 856 | 859 | +12 | +1.4% | 113,500 |
| 2025/03/12 | 840 | 853 | 837 | 847 | +2 | +0.2% | 123,500 |
| 2025/03/11 | 840 | 845 | 831 | 845 | -10 | -1.2% | 113,600 |
| 2025/03/10 | 848 | 863 | 841 | 855 | +21 | +2.5% | 123,300 |
| 2025/03/07 | 832 | 836 | 828 | 834 | -3 | -0.4% | 182,400 |
| 2025/03/06 | 846 | 852 | 837 | 837 | -8 | -0.9% | 319,900 |
| 2025/03/05 | 865 | 866 | 840 | 845 | -23 | -2.6% | 319,900 |
| 2025/03/04 | 905 | 907 | 845 | 868 | -44 | -4.8% | 601,000 |
| 2025/03/03 | 921 | 922 | 906 | 912 | -10 | -1.1% | 213,900 |
| 2025/02/28 | 943 | 957 | 916 | 922 | -29 | -3% | 595,900 |
| 2025/02/27 | 1,010 | 1,012 | 950 | 951 | -60 | -5.9% | 843,300 |
| 2025/02/26 | 1,089 | 1,089 | 996 | 1,011 | -80 | -7.3% | 310,300 |
| 2025/02/25 | 1,100 | 1,119 | 1,091 | 1,091 | -39 | -3.5% | 101,400 |
| 2025/02/21 | 1,176 | 1,176 | 1,128 | 1,130 | -91 | -7.5% | 346,000 |
| 2025/02/20 | 1,205 | 1,230 | 1,205 | 1,221 | +13 | +1.1% | 233,200 |
| 2025/02/19 | 1,275 | 1,308 | 1,205 | 1,208 | -97 | -7.4% | 147,400 |
| 2025/02/18 | 1,270 | 1,357 | 1,238 | 1,305 | +36 | +2.8% | 184,700 |
| 2025/02/17 | 1,275 | 1,285 | 1,227 | 1,269 | +81 | +6.8% | 368,800 |
| 2025/02/14 | 1,200 | 1,260 | 1,175 | 1,188 | -126 | -9.6% | 487,100 |
| 2025/02/13 | 1,351 | 1,360 | 1,280 | 1,314 | -58 | -4.2% | 372,900 |
| 2025/02/12 | 1,310 | 1,384 | 1,294 | 1,372 | +82 | +6.4% | 288,000 |
| 2025/02/10 | 1,276 | 1,305 | 1,266 | 1,290 | +10 | +0.8% | 72,900 |
| 2025/02/07 | 1,240 | 1,280 | 1,240 | 1,280 | +48 | +3.9% | 97,700 |
| 2025/02/06 | 1,218 | 1,252 | 1,208 | 1,232 | +20 | +1.7% | 120,900 |
| 2025/02/05 | 1,195 | 1,257 | 1,192 | 1,212 | +20 | +1.7% | 115,900 |
| 2025/02/04 | 1,187 | 1,218 | 1,181 | 1,192 | +27 | +2.3% | 69,600 |
| 2025/02/03 | 1,180 | 1,199 | 1,159 | 1,165 | -25 | -2.1% | 48,300 |
| 2025/01/31 | 1,212 | 1,222 | 1,180 | 1,190 | -35 | -2.9% | 120,100 |
| 2025/01/30 | 1,232 | 1,259 | 1,209 | 1,225 | -35 | -2.8% | 164,700 |
| 2025/01/29 | 1,244 | 1,293 | 1,226 | 1,260 | +14 | +1.1% | 256,100 |
| 2025/01/28 | 1,122 | 1,259 | 1,102 | 1,246 | +125 | +11.2% | 309,300 |
| 2025/01/27 | 1,130 | 1,148 | 1,119 | 1,121 | +7 | +0.6% | 112,400 |
| 2025/01/24 | 1,117 | 1,140 | 1,105 | 1,114 | +4 | +0.4% | 104,100 |
| 2025/01/23 | 1,095 | 1,136 | 1,082 | 1,110 | +24 | +2.2% | 105,500 |
| 2025/01/22 | 1,086 | 1,105 | 1,082 | 1,086 | +11 | +1% | 75,000 |
| 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 |
51～
100
件表示中 / 293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 | 83,500円 | +20.1% | -9.5% | 0.00% | 89.79倍 | 3.75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 |
| ｅＷｅＬＬ | 250,900円 | +30.3% | +31.7% | 0.60% | 36.55倍 | 15.78倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| バンクイノベ | 994,000円 | +2.8% | +2.8% | 0.00% | 49.38倍 | 7.99倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ベルパーク | 189,300円 | -1.8% | +5.7% | 3.91% | 12.14倍 | 1.06倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ＩＤＨＤ | 215,500円 | +6.1% | +3.8% | 3.25% | 15.02倍 | 2.67倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
市場注目の銘柄
チャート関連のコラム
