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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,497 | 1,563 | 1,492 | 1,548 | +43 | +2.9% | 215,000 |
| 2024/06/26 | 1,502 | 1,538 | 1,491 | 1,505 | +6 | +0.4% | 150,300 |
| 2024/06/25 | 1,526 | 1,533 | 1,499 | 1,499 | -36 | -2.3% | 155,700 |
| 2024/06/24 | 1,580 | 1,610 | 1,534 | 1,535 | -35 | -2.2% | 272,900 |
| 2024/06/21 | 1,536 | 1,579 | 1,531 | 1,570 | +10 | +0.6% | 227,900 |
| 2024/06/20 | 1,450 | 1,560 | 1,432 | 1,560 | +114 | +7.9% | 241,600 |
| 2024/06/19 | 1,531 | 1,533 | 1,423 | 1,446 | -85 | -5.6% | 371,100 |
| 2024/06/18 | 1,585 | 1,595 | 1,470 | 1,531 | +1 | +0.1% | 333,500 |
| 2024/06/17 | 1,545 | 1,600 | 1,512 | 1,530 | +8 | +0.5% | 373,800 |
| 2024/06/14 | 1,515 | 1,545 | 1,482 | 1,522 | +7 | +0.5% | 314,400 |
| 2024/06/13 | 1,453 | 1,540 | 1,420 | 1,515 | +48 | +3.3% | 392,900 |
| 2024/06/12 | 1,390 | 1,502 | 1,368 | 1,467 | +68 | +4.9% | 508,900 |
| 2024/06/11 | 1,400 | 1,407 | 1,356 | 1,399 | -10 | -0.7% | 198,400 |
| 2024/06/10 | 1,423 | 1,450 | 1,401 | 1,409 | -11 | -0.8% | 139,100 |
| 2024/06/07 | 1,419 | 1,475 | 1,390 | 1,420 | +29 | +2.1% | 348,200 |
| 2024/06/06 | 1,384 | 1,400 | 1,353 | 1,391 | +37 | +2.7% | 188,800 |
| 2024/06/05 | 1,342 | 1,384 | 1,338 | 1,354 | -9 | -0.7% | 176,500 |
| 2024/06/04 | 1,351 | 1,406 | 1,346 | 1,363 | +8 | +0.6% | 325,600 |
| 2024/06/03 | 1,373 | 1,394 | 1,337 | 1,355 | ±0 | ±0% | 254,100 |
| 2024/05/31 | 1,272 | 1,371 | 1,272 | 1,355 | +80 | +6.3% | 470,100 |
| 2024/05/30 | 1,310 | 1,323 | 1,230 | 1,275 | -74 | -5.5% | 513,100 |
| 2024/05/29 | 1,434 | 1,443 | 1,326 | 1,349 | -71 | -5% | 366,500 |
| 2024/05/28 | 1,371 | 1,477 | 1,343 | 1,420 | +42 | +3% | 463,700 |
| 2024/05/27 | 1,373 | 1,394 | 1,331 | 1,378 | +5 | +0.4% | 271,000 |
| 2024/05/24 | 1,399 | 1,418 | 1,363 | 1,373 | -58 | -4.1% | 311,700 |
| 2024/05/23 | 1,429 | 1,452 | 1,392 | 1,431 | -15 | -1% | 292,900 |
| 2024/05/22 | 1,508 | 1,508 | 1,430 | 1,446 | -39 | -2.6% | 302,800 |
| 2024/05/21 | 1,518 | 1,627 | 1,482 | 1,485 | +13 | +0.9% | 770,700 |
| 2024/05/20 | 1,430 | 1,529 | 1,430 | 1,472 | +41 | +2.9% | 517,100 |
| 2024/05/17 | 1,398 | 1,503 | 1,380 | 1,431 | +21 | +1.5% | 934,600 |
| 2024/05/16 | 1,473 | 1,473 | 1,361 | 1,410 | -90 | -6% | 1,040,800 |
| 2024/05/15 | 1,622 | 1,622 | 1,497 | 1,500 | -143 | -8.7% | 806,600 |
| 2024/05/14 | 1,633 | 1,654 | 1,579 | 1,643 | -10 | -0.6% | 680,000 |
| 2024/05/13 | 1,781 | 1,783 | 1,597 | 1,653 | -67 | -3.9% | 1,266,000 |
| 2024/05/10 | 1,800 | 1,802 | 1,697 | 1,720 | -89 | -4.9% | 863,600 |
| 2024/05/09 | 1,820 | 1,844 | 1,724 | 1,809 | -1 | -0.1% | 699,800 |
| 2024/05/08 | 1,816 | 1,870 | 1,810 | 1,810 | -27 | -1.5% | 392,600 |
| 2024/05/07 | 1,915 | 1,919 | 1,816 | 1,837 | -53 | -2.8% | 648,700 |
| 2024/05/02 | 2,040 | 2,044 | 1,872 | 1,890 | -147 | -7.2% | 1,218,900 |
| 2024/05/01 | 1,940 | 2,085 | 1,905 | 2,037 | +77 | +3.9% | 1,663,300 |
| 2024/04/30 | 1,950 | 2,046 | 1,940 | 1,960 | +58 | +3% | 1,395,600 |
| 2024/04/26 | 1,870 | 1,981 | 1,790 | 1,902 | +74 | +4% | 1,410,200 |
| 2024/04/25 | 1,812 | 1,835 | 1,744 | 1,828 | -12 | -0.7% | 523,800 |
| 2024/04/24 | 1,818 | 1,889 | 1,801 | 1,840 | +35 | +1.9% | 623,700 |
| 2024/04/23 | 1,800 | 1,848 | 1,738 | 1,805 | +40 | +2.3% | 938,200 |
| 2024/04/22 | 1,870 | 1,914 | 1,706 | 1,765 | -80 | -4.3% | 1,460,400 |
| 2024/04/19 | 1,780 | 1,865 | 1,715 | 1,845 | +65 | +3.7% | 1,431,000 |
| 2024/04/18 | 1,747 | 1,835 | 1,724 | 1,780 | -24 | -1.3% | 758,900 |
| 2024/04/17 | 1,706 | 1,875 | 1,685 | 1,804 | +70 | +4% | 1,248,200 |
| 2024/04/16 | 1,651 | 1,782 | 1,620 | 1,734 | +36 | +2.1% | 1,300,700 |
101～
150
件表示中 / 165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 | 112,100円 | +25.0% | +43.1% | 0.00% | 73.80倍 | 5.25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 |
| ＩＧポート | 260,900円 | +9.7% | +24.5% | 0.57% | 44.72倍 | 6.85倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ＡＣＣＥＳＳ | 131,900円 | +11.6% | - | 0.00% | 236.38倍 | 2.13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 |
| セーフィー | 91,300円 | +20.2% | - | 0.00% | - | 5.68倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| ビート | 4,200円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
