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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,282 | 1,319 | 1,282 | 1,300 | -12 | -0.9% | 69,000 |
| 2024/08/20 | 1,309 | 1,340 | 1,301 | 1,312 | +39 | +3.1% | 100,100 |
| 2024/08/19 | 1,283 | 1,332 | 1,265 | 1,273 | -25 | -1.9% | 100,200 |
| 2024/08/16 | 1,384 | 1,384 | 1,257 | 1,298 | -26 | -2% | 228,900 |
| 2024/08/15 | 1,200 | 1,379 | 1,193 | 1,324 | +49 | +3.8% | 651,400 |
| 2024/08/14 | 1,230 | 1,289 | 1,200 | 1,275 | +52 | +4.3% | 208,300 |
| 2024/08/13 | 1,186 | 1,224 | 1,170 | 1,223 | +67 | +5.8% | 162,300 |
| 2024/08/09 | 1,188 | 1,235 | 1,124 | 1,156 | +39 | +3.5% | 191,300 |
| 2024/08/08 | 1,055 | 1,140 | 1,050 | 1,117 | +48 | +4.5% | 166,100 |
| 2024/08/07 | 1,038 | 1,095 | 1,006 | 1,069 | +51 | +5% | 188,800 |
| 2024/08/06 | 999 | 1,080 | 980 | 1,018 | +77 | +8.2% | 378,000 |
| 2024/08/05 | 1,002 | 1,061 | 914 | 941 | -225 | -19.3% | 679,100 |
| 2024/08/02 | 1,250 | 1,250 | 1,138 | 1,166 | -118 | -9.2% | 352,200 |
| 2024/08/01 | 1,300 | 1,304 | 1,260 | 1,284 | -20 | -1.5% | 104,300 |
| 2024/07/31 | 1,275 | 1,306 | 1,270 | 1,304 | +1 | +0.1% | 83,200 |
| 2024/07/30 | 1,295 | 1,310 | 1,269 | 1,303 | +4 | +0.3% | 150,300 |
| 2024/07/29 | 1,304 | 1,320 | 1,280 | 1,299 | -1 | -0.1% | 115,600 |
| 2024/07/26 | 1,341 | 1,355 | 1,300 | 1,300 | -25 | -1.9% | 208,000 |
| 2024/07/25 | 1,355 | 1,365 | 1,325 | 1,325 | -65 | -4.7% | 196,100 |
| 2024/07/24 | 1,420 | 1,421 | 1,382 | 1,390 | -5 | -0.4% | 70,700 |
| 2024/07/23 | 1,414 | 1,425 | 1,377 | 1,395 | +11 | +0.8% | 83,600 |
| 2024/07/22 | 1,415 | 1,422 | 1,377 | 1,384 | -51 | -3.6% | 164,200 |
| 2024/07/19 | 1,492 | 1,499 | 1,435 | 1,435 | -67 | -4.5% | 169,000 |
| 2024/07/18 | 1,512 | 1,515 | 1,454 | 1,502 | -5 | -0.3% | 232,200 |
| 2024/07/17 | 1,465 | 1,512 | 1,447 | 1,507 | +74 | +5.2% | 469,700 |
| 2024/07/16 | 1,432 | 1,453 | 1,411 | 1,433 | +33 | +2.4% | 236,700 |
| 2024/07/12 | 1,371 | 1,418 | 1,371 | 1,400 | +15 | +1.1% | 219,700 |
| 2024/07/11 | 1,384 | 1,394 | 1,365 | 1,385 | -1 | -0.1% | 146,300 |
| 2024/07/10 | 1,405 | 1,405 | 1,383 | 1,386 | -18 | -1.3% | 123,800 |
| 2024/07/09 | 1,400 | 1,418 | 1,380 | 1,404 | +1 | +0.1% | 181,600 |
| 2024/07/08 | 1,430 | 1,430 | 1,400 | 1,403 | -8 | -0.6% | 85,100 |
| 2024/07/05 | 1,414 | 1,420 | 1,394 | 1,411 | ±0 | ±0% | 203,900 |
| 2024/07/04 | 1,454 | 1,480 | 1,404 | 1,411 | -8 | -0.6% | 267,600 |
| 2024/07/03 | 1,450 | 1,452 | 1,407 | 1,419 | -9 | -0.6% | 174,300 |
| 2024/07/02 | 1,500 | 1,502 | 1,427 | 1,428 | -71 | -4.7% | 278,200 |
| 2024/07/01 | 1,519 | 1,530 | 1,485 | 1,499 | -31 | -2% | 162,100 |
| 2024/06/28 | 1,548 | 1,549 | 1,500 | 1,530 | -18 | -1.2% | 240,600 |
| 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 |
151～
200
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
