ソーシャルワイヤーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/02/26 | 2,186 | 2,275 | 2,087 | 2,089 | -78 | -3.6% | 83,300 |
2018/02/23 | 2,150 | 2,330 | 2,150 | 2,167 | +23 | +1.1% | 120,200 |
2018/02/22 | 2,160 | 2,182 | 2,030 | 2,144 | -56 | -2.5% | 143,300 |
2018/02/21 | 2,000 | 2,200 | 2,000 | 2,200 | +234 | +11.9% | 159,900 |
2018/02/20 | 1,944 | 1,980 | 1,881 | 1,966 | +22 | +1.1% | 80,000 |
2018/02/19 | 1,823 | 1,964 | 1,800 | 1,944 | +147 | +8.2% | 131,000 |
2018/02/16 | 1,730 | 1,835 | 1,710 | 1,797 | +99 | +5.8% | 112,800 |
2018/02/15 | 1,657 | 1,734 | 1,640 | 1,698 | +65 | +4% | 95,700 |
2018/02/14 | 1,730 | 1,765 | 1,620 | 1,633 | -108 | -6.2% | 122,100 |
2018/02/13 | 1,800 | 1,813 | 1,739 | 1,741 | -82 | -4.5% | 269,700 |
2018/02/09 | 1,766 | 2,023 | 1,735 | 1,823 | -137 | -7% | 203,700 |
2018/02/08 | 1,737 | 2,000 | 1,708 | 1,960 | +259 | +15.2% | 201,900 |
2018/02/07 | 1,858 | 2,047 | 1,680 | 1,701 | -39 | -2.2% | 318,100 |
2018/02/06 | 1,601 | 1,750 | 1,531 | 1,740 | -36 | -2% | 210,000 |
2018/02/05 | 1,703 | 1,799 | 1,665 | 1,776 | -24 | -1.3% | 129,500 |
2018/02/02 | 1,756 | 1,848 | 1,661 | 1,800 | +65 | +3.7% | 271,500 |
2018/02/01 | 1,709 | 1,735 | 1,595 | 1,735 | +300 | +20.9% | 562,400 |
2018/01/31 | 1,402 | 1,475 | 1,401 | 1,435 | +14 | +1% | 40,500 |
2018/01/30 | 1,456 | 1,460 | 1,418 | 1,421 | -58 | -3.9% | 56,100 |
2018/01/29 | 1,470 | 1,516 | 1,470 | 1,479 | +5 | +0.3% | 26,400 |
2018/01/26 | 1,456 | 1,479 | 1,435 | 1,474 | -5 | -0.3% | 50,800 |
2018/01/25 | 1,519 | 1,519 | 1,476 | 1,479 | -53 | -3.5% | 45,100 |
2018/01/24 | 1,533 | 1,535 | 1,507 | 1,532 | -1 | -0.1% | 25,900 |
2018/01/23 | 1,540 | 1,541 | 1,524 | 1,533 | -4 | -0.3% | 10,100 |
2018/01/22 | 1,530 | 1,558 | 1,530 | 1,537 | +8 | +0.5% | 13,200 |
2018/01/19 | 1,518 | 1,536 | 1,509 | 1,529 | +11 | +0.7% | 14,300 |
2018/01/18 | 1,563 | 1,581 | 1,516 | 1,518 | -35 | -2.3% | 32,100 |
2018/01/17 | 1,561 | 1,587 | 1,540 | 1,553 | -15 | -1% | 33,600 |
2018/01/16 | 1,560 | 1,573 | 1,523 | 1,568 | +29 | +1.9% | 25,800 |
2018/01/15 | 1,548 | 1,562 | 1,532 | 1,539 | +20 | +1.3% | 22,100 |
2018/01/12 | 1,521 | 1,532 | 1,518 | 1,519 | ±0 | ±0% | 9,500 |
2018/01/11 | 1,516 | 1,545 | 1,506 | 1,519 | -11 | -0.7% | 24,900 |
2018/01/10 | 1,539 | 1,558 | 1,519 | 1,530 | -31 | -2% | 27,700 |
2018/01/09 | 1,589 | 1,589 | 1,548 | 1,561 | -35 | -2.2% | 49,500 |
2018/01/05 | 1,655 | 1,655 | 1,570 | 1,596 | -39 | -2.4% | 46,700 |
2018/01/04 | 1,660 | 1,660 | 1,613 | 1,635 | +13 | +0.8% | 41,800 |
2017/12/29 | 1,616 | 1,641 | 1,580 | 1,622 | +21 | +1.3% | 29,200 |
2017/12/28 | 1,627 | 1,640 | 1,563 | 1,601 | -57 | -3.4% | 39,000 |
2017/12/27 | 1,636 | 1,668 | 1,625 | 1,658 | +9 | +0.5% | 40,100 |
2017/12/26 | 1,570 | 1,662 | 1,570 | 1,649 | +75 | +4.8% | 73,200 |
2017/12/25 | 1,540 | 1,580 | 1,521 | 1,574 | +47 | +3.1% | 31,800 |
2017/12/22 | 1,539 | 1,559 | 1,489 | 1,527 | -22 | -1.4% | 37,800 |
2017/12/21 | 1,514 | 1,565 | 1,501 | 1,549 | +37 | +2.4% | 45,000 |
2017/12/20 | 1,523 | 1,524 | 1,476 | 1,512 | +9 | +0.6% | 33,200 |
2017/12/19 | 1,484 | 1,525 | 1,476 | 1,503 | +29 | +2% | 23,700 |
2017/12/18 | 1,480 | 1,489 | 1,446 | 1,474 | +35 | +2.4% | 26,700 |
2017/12/15 | 1,440 | 1,479 | 1,425 | 1,439 | +8 | +0.6% | 48,800 |
2017/12/14 | 1,387 | 1,444 | 1,387 | 1,431 | +48 | +3.5% | 36,500 |
2017/12/13 | 1,440 | 1,440 | 1,383 | 1,383 | -47 | -3.3% | 31,100 |
2017/12/12 | 1,485 | 1,485 | 1,426 | 1,430 | -53 | -3.6% | 30,200 |
1801~
1850
件表示中 / 2333件
類似銘柄と比較する
現在ご覧いただいている「ソーシャルワイヤ」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 |
---|---|---|---|---|---|---|---|---|
ソーシャルワイヤ | 25,400円 | +6.7% | +94.4% | 0.00% | 22.88倍 | 1.93倍 |
|
SNS向けインフルエンサーPRやデータ活用した反社チェック展開。貸事務所事業は撤退 |
Welby | 36,800円 | +51.5% | - | 0.00% | - | 4.01倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
ジョルダン | 57,700円 | -4.4% | - | 1.04% | 19.62倍 | 0.65倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどMaaSも展開 |
Fusic | 232,200円 | +6.5% | +24.2% | 0.00% | 16.48倍 | 2.78倍 |
|
クラウド型システム開発主力。AI、IoT使いデータ収集・解析分野へ展開。研究機関に強い |
フォーバルRS | 12,200円 | - | - | 2.30% | 26.87倍 | 4.63倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。OA機器販売、ネットワーク構築や内装工事も |
市場注目の銘柄
チャート関連のコラム