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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,598 | 1,599 | 1,565 | 1,565 | +13 | +0.8% | 11,300 |
| 2017/07/14 | 1,549 | 1,567 | 1,549 | 1,552 | +3 | +0.2% | 9,000 |
| 2017/07/13 | 1,545 | 1,549 | 1,537 | 1,549 | +9 | +0.6% | 4,900 |
| 2017/07/12 | 1,557 | 1,558 | 1,535 | 1,540 | -3 | -0.2% | 8,900 |
| 2017/07/11 | 1,531 | 1,545 | 1,530 | 1,543 | +14 | +0.9% | 6,200 |
| 2017/07/10 | 1,522 | 1,532 | 1,520 | 1,529 | +1 | +0.1% | 8,300 |
| 2017/07/07 | 1,524 | 1,528 | 1,516 | 1,528 | +2 | +0.1% | 4,800 |
| 2017/07/06 | 1,541 | 1,541 | 1,525 | 1,526 | -14 | -0.9% | 5,200 |
| 2017/07/05 | 1,531 | 1,548 | 1,531 | 1,540 | +6 | +0.4% | 6,200 |
| 2017/07/04 | 1,543 | 1,543 | 1,516 | 1,534 | -6 | -0.4% | 13,000 |
| 2017/07/03 | 1,514 | 1,540 | 1,514 | 1,540 | +27 | +1.8% | 5,400 |
| 2017/06/30 | 1,522 | 1,538 | 1,493 | 1,513 | -25 | -1.6% | 35,100 |
| 2017/06/29 | 1,567 | 1,598 | 1,538 | 1,538 | -32 | -2% | 24,700 |
| 2017/06/28 | 1,600 | 1,600 | 1,562 | 1,570 | -38 | -2.4% | 12,700 |
| 2017/06/27 | 1,603 | 1,610 | 1,597 | 1,608 | +8 | +0.5% | 4,400 |
| 2017/06/26 | 1,620 | 1,620 | 1,600 | 1,600 | -4 | -0.2% | 8,300 |
| 2017/06/23 | 1,630 | 1,659 | 1,604 | 1,604 | -36 | -2.2% | 10,400 |
| 2017/06/22 | 1,645 | 1,648 | 1,627 | 1,640 | -21 | -1.3% | 6,600 |
| 2017/06/21 | 1,655 | 1,680 | 1,628 | 1,661 | +12 | +0.7% | 6,200 |
| 2017/06/20 | 1,650 | 1,692 | 1,625 | 1,649 | +28 | +1.7% | 11,300 |
| 2017/06/19 | 1,591 | 1,641 | 1,591 | 1,621 | +29 | +1.8% | 7,600 |
| 2017/06/16 | 1,618 | 1,627 | 1,588 | 1,592 | -55 | -3.3% | 25,600 |
| 2017/06/15 | 1,700 | 1,700 | 1,620 | 1,647 | -54 | -3.2% | 12,900 |
| 2017/06/14 | 1,715 | 1,715 | 1,664 | 1,701 | ±0 | ±0% | 9,300 |
| 2017/06/13 | 1,705 | 1,710 | 1,697 | 1,701 | -15 | -0.9% | 11,200 |
| 2017/06/12 | 1,710 | 1,720 | 1,706 | 1,716 | +7 | +0.4% | 6,300 |
| 2017/06/09 | 1,710 | 1,729 | 1,708 | 1,709 | +2 | +0.1% | 9,500 |
| 2017/06/08 | 1,721 | 1,735 | 1,707 | 1,707 | -11 | -0.6% | 13,800 |
| 2017/06/07 | 1,699 | 1,722 | 1,665 | 1,718 | +9 | +0.5% | 15,700 |
| 2017/06/06 | 1,732 | 1,739 | 1,691 | 1,709 | -10 | -0.6% | 19,500 |
| 2017/06/05 | 1,684 | 1,719 | 1,684 | 1,719 | +31 | +1.8% | 17,900 |
| 2017/06/02 | 1,695 | 1,710 | 1,688 | 1,688 | -2 | -0.1% | 15,200 |
| 2017/06/01 | 1,668 | 1,700 | 1,658 | 1,690 | +22 | +1.3% | 10,500 |
| 2017/05/31 | 1,721 | 1,724 | 1,661 | 1,668 | -31 | -1.8% | 17,500 |
| 2017/05/30 | 1,715 | 1,723 | 1,681 | 1,699 | -30 | -1.7% | 12,900 |
| 2017/05/29 | 1,735 | 1,735 | 1,705 | 1,729 | +7 | +0.4% | 12,700 |
| 2017/05/26 | 1,714 | 1,730 | 1,681 | 1,722 | -8 | -0.5% | 18,800 |
| 2017/05/25 | 1,696 | 1,759 | 1,679 | 1,730 | +52 | +3.1% | 47,200 |
| 2017/05/24 | 1,668 | 1,680 | 1,656 | 1,678 | +32 | +1.9% | 29,100 |
| 2017/05/23 | 1,635 | 1,670 | 1,630 | 1,646 | +26 | +1.6% | 18,700 |
| 2017/05/22 | 1,619 | 1,620 | 1,609 | 1,620 | +17 | +1.1% | 5,700 |
| 2017/05/19 | 1,610 | 1,616 | 1,600 | 1,603 | -12 | -0.7% | 8,100 |
| 2017/05/18 | 1,627 | 1,627 | 1,607 | 1,615 | -12 | -0.7% | 7,900 |
| 2017/05/17 | 1,605 | 1,647 | 1,600 | 1,627 | +47 | +3% | 11,900 |
| 2017/05/16 | 1,567 | 1,592 | 1,551 | 1,580 | +1 | +0.1% | 10,300 |
| 2017/05/15 | 1,590 | 1,595 | 1,566 | 1,579 | -12 | -0.8% | 10,500 |
| 2017/05/12 | 1,612 | 1,620 | 1,583 | 1,591 | -41 | -2.5% | 13,200 |
| 2017/05/11 | 1,630 | 1,656 | 1,600 | 1,632 | -3 | -0.2% | 14,200 |
| 2017/05/10 | 1,665 | 1,665 | 1,630 | 1,635 | -20 | -1.2% | 14,700 |
| 2017/05/09 | 1,655 | 1,658 | 1,637 | 1,655 | +10 | +0.6% | 11,900 |
1951～
2000
件表示中 / 2334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 | 36,700円 | +51.5% | - | 0.00% | - | 4.00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 |
| フライヤー | 87,500円 | +18.1% | +999.9% | 0.00% | 30.51倍 | 13.23倍 |
|
ビジネス書の要約サービスをサブスク展開。法人向けが売上高７割を占める。メディアドゥ傘下 |
| Ｆｕｓｉｃ | 232,000円 | +6.5% | +24.2% | 0.00% | 16.46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 |
市場注目の銘柄
チャート関連のコラム
