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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 1,225 | 1,225 | 1,170 | 1,177 | -59 | -4.8% | 125,100 |
| 2024/09/05 | 1,190 | 1,274 | 1,190 | 1,236 | +16 | +1.3% | 118,300 |
| 2024/09/04 | 1,226 | 1,266 | 1,212 | 1,220 | -66 | -5.1% | 192,500 |
| 2024/09/03 | 1,208 | 1,289 | 1,183 | 1,286 | +106 | +9% | 298,400 |
| 2024/09/02 | 1,195 | 1,214 | 1,180 | 1,180 | -15 | -1.3% | 161,000 |
| 2024/08/30 | 1,165 | 1,205 | 1,162 | 1,195 | +31 | +2.7% | 200,600 |
| 2024/08/29 | 1,184 | 1,198 | 1,159 | 1,164 | -50 | -4.1% | 201,300 |
| 2024/08/28 | 1,276 | 1,276 | 1,207 | 1,214 | -56 | -4.4% | 156,300 |
| 2024/08/27 | 1,248 | 1,270 | 1,194 | 1,270 | +33 | +2.7% | 179,900 |
| 2024/08/26 | 1,240 | 1,252 | 1,207 | 1,237 | +23 | +1.9% | 152,100 |
| 2024/08/23 | 1,230 | 1,230 | 1,191 | 1,214 | -31 | -2.5% | 217,200 |
| 2024/08/22 | 1,270 | 1,300 | 1,231 | 1,245 | -55 | -4.2% | 225,800 |
101～
150
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
