ソリトンシステムズ(3040) 株価チャート・PER29.03倍・PBR3.38倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
08/13(木)	2,349	2,488	2,333	2,444	510,100	2,162.6	2,013.6
08/12(水)	2,084	2,334	2,057	2,299	739,500	2,069.8	1,996.7
08/10(月)	2,015	2,065	2,005	2,065	101,600	2,003.8	1,984.8
08/07(金)	2,010	2,015	1,985	2,006	47,300	1,985.2	1,981.7
08/06(木)	1,971	2,017	1,961	1,999	89,600	1,974.0	1,978.3
08/05(水)	1,988	1,995	1,964	1,980	50,700	1,958.4	1,973.7
08/04(火)	1,960	1,989	1,955	1,969	52,000	1,947.6	1,972.1
08/03(月)	1,950	1,980	1,927	1,972	65,800	1,947.0	1,971.2
07/31(金)	1,925	1,962	1,875	1,950	54,800	1,953.6	1,969.0
07/30(木)	1,907	1,942	1,889	1,921	52,500	1,955.0	1,968.2
07/29(水)	1,956	1,959	1,896	1,926	70,800	1,969.8	1,968.4
07/28(火)	2,005	2,009	1,955	1,966	61,000	1,984.4	1,969.6
07/27(月)	1,988	2,022	1,980	2,005	74,600	1,993.2	1,969.8
07/24(金)	1,962	1,962	1,937	1,957	73,600	1,986.4	1,970.6
07/23(木)	2,007	2,009	1,982	1,995	43,200	1,996.6	1,979.8
07/22(水)	2,029	2,029	1,995	1,999	40,600	2,003.6	1,985.6
07/21(火)	2,003	2,032	1,995	2,010	80,000	2,001.2	1,989.2
07/17(金)	2,000	2,009	1,930	1,971	54,200	1,992.6	1,992.3
07/16(木)	2,008	2,039	1,996	2,008	47,800	1,996.0	1,996.4
07/15(水)	1,992	2,030	1,978	2,030	50,800	1,986.8	1,999.5
07/14(火)	1,980	2,001	1,961	1,987	28,600	1,973.8	2,001.8
07/13(月)	1,989	2,017	1,950	1,967	47,000	1,980.4	2,008.7
07/10(金)	1,962	2,006	1,961	1,988	45,500	1,987.6	2,016.3
07/09(木)	1,951	1,968	1,936	1,962	33,600	1,987.2	2,024.8
07/08(水)	2,020	2,023	1,965	1,965	51,800	1,979.0	2,033.6
07/07(火)	2,030	2,065	2,015	2,020	61,900	1,963.0	2,043.8
07/06(月)	2,004	2,025	1,990	2,003	71,100	1,946.8	2,054.5
07/03(金)	1,948	1,996	1,948	1,986	67,500	1,935.8	2,062.3
07/02(木)	1,919	1,954	1,900	1,921	51,700	1,922.0	2,067.0
07/01(水)	1,932	1,941	1,876	1,885	45,000	1,923.8	2,075.0
06/30(火)	1,964	1,964	1,910	1,939	70,200	1,931.6	2,084.1
06/29(月)	1,932	1,988	1,931	1,948	69,700	1,935.2	2,091.4
06/26(金)	1,922	1,932	1,893	1,917	41,200	1,939.8	2,099.0
06/25(木)	1,962	1,962	1,900	1,930	59,700	1,961.2	2,107.8
06/24(水)	1,967	1,967	1,915	1,924	54,800	2,013.0	2,114.5
06/23(火)	1,975	1,985	1,940	1,957	60,800	2,056.0	2,120.0
06/22(月)	2,030	2,035	1,963	1,971	90,000	2,082.6	2,125.9
06/19(金)	2,189	2,189	2,010	2,024	142,800	2,105.6	2,129.3
06/18(木)	2,170	2,198	2,143	2,189	58,500	2,115.6	2,130.3
06/17(水)	2,135	2,169	2,105	2,139	104,400	2,095.0	2,123.6
06/16(火)	2,100	2,100	2,060	2,090	41,300	2,084.6	2,120.0
06/15(月)	2,096	2,119	2,074	2,086	46,900	2,098.6	2,112.8
06/12(金)	2,130	2,140	2,050	2,074	68,400	2,112.6	2,106.0
06/11(木)	2,044	2,100	2,019	2,086	86,300	2,138.0	2,097.8
06/10(水)	2,155	2,160	2,072	2,087	64,300	2,157.4	2,086.3
06/09(火)	2,156	2,191	2,141	2,160	80,100	2,183.8	2,073.8
06/08(月)	2,170	2,201	2,133	2,156	83,400	2,209.2	2,058.8
06/05(金)	2,180	2,225	2,180	2,201	30,900	2,217.8	2,044.0
06/04(木)	2,210	2,213	2,169	2,183	58,300	2,198.0	2,026.5
06/03(水)	2,314	2,314	2,205	2,219	88,100	2,185.8	2,010.2
06/02(火)	2,211	2,313	2,202	2,287	155,300	2,164.6	1,992.4
06/01(月)	2,134	2,205	2,111	2,199	122,400	2,131.2	1,971.7
05/29(金)	2,130	2,160	2,102	2,102	63,200	2,119.4	1,954.5
05/28(木)	2,115	2,132	2,087	2,122	50,900	2,126.0	1,941.2
05/27(水)	2,113	2,144	2,093	2,113	42,400	2,121.4	1,926.8
05/26(火)	2,140	2,140	2,091	2,120	40,100	2,111.0	1,912.0
05/25(月)	2,200	2,211	2,126	2,140	84,800	2,108.0	1,897.1
05/22(金)	2,122	2,146	2,092	2,135	61,500	2,091.0	1,880.3
05/21(木)	2,075	2,114	2,068	2,099	67,100	2,074.0	1,862.6
05/20(水)	2,079	2,079	2,034	2,061	83,000	2,058.2	1,847.6
05/19(火)	2,066	2,135	2,056	2,105	135,800	2,056.0	1,835.9
05/18(月)	2,080	2,090	2,038	2,055	62,200	2,017.0	1,824.6
05/15(金)	2,021	2,069	2,000	2,050	79,200	1,989.0	1,812.2
05/14(木)	2,025	2,065	2,000	2,020	81,500	1,953.2	1,798.2
05/13(水)	1,907	2,064	1,874	2,050	220,100	1,908.8	1,784.4
05/12(火)	1,897	1,921	1,893	1,910	78,300	1,853.6	1,769.8
05/11(月)	1,903	1,920	1,879	1,915	67,300	1,828.4	1,762.7
05/08(金)	1,798	1,872	1,794	1,871	97,700	1,802.8	1,752.3
05/07(木)	1,800	1,812	1,793	1,798	43,500	1,781.4	1,744.3
05/01(金)	1,771	1,781	1,760	1,774	31,500	1,776.8	1,743.1
04/30(木)	1,774	1,785	1,764	1,784	37,500	1,776.8	1,742.8
04/28(火)	1,777	1,787	1,760	1,787	34,700	1,773.8	1,743.4
04/27(月)	1,756	1,782	1,756	1,764	41,300	1,770.4	1,743.2
04/24(金)	1,778	1,782	1,751	1,775	68,400	1,771.6	1,741.8
04/23(木)	1,779	1,784	1,721	1,774	75,900	1,769.0	1,743.0
04/22(水)	1,771	1,782	1,752	1,769	65,500	1,762.4	1,747.7
04/21(火)	1,770	1,777	1,753	1,770	34,700	1,758.4	1,751.0
04/20(月)	1,756	1,772	1,739	1,770	49,500	1,748.2	1,754.2
04/17(金)	1,750	1,770	1,748	1,762	37,800	1,732.8	1,757.2
04/16(木)	1,780	1,790	1,739	1,741	42,100	1,725.2	1,760.4
04/15(水)	1,750	1,773	1,737	1,749	53,400	1,730.6	1,766.6
04/14(火)	1,709	1,738	1,709	1,719	44,700	1,745.2	1,772.3
04/13(月)	1,692	1,714	1,672	1,693	88,400	1,750.6	1,776.9
04/10(金)	1,756	1,756	1,712	1,724	81,000	1,752.2	1,783.9
04/09(木)	1,822	1,822	1,764	1,768	47,400	1,742.0	1,789.2
04/08(水)	1,770	1,824	1,770	1,822	74,100	1,725.6	1,789.9
04/07(火)	1,741	1,762	1,731	1,746	57,000	1,707.8	1,790.8
04/06(月)	1,670	1,704	1,670	1,701	62,300	1,689.4	1,797.8
04/03(金)	1,659	1,684	1,651	1,673	78,600	1,683.4	1,809.5
04/02(木)	1,712	1,722	1,678	1,686	51,000	1,702.6	1,820.1
04/01(水)	1,714	1,733	1,709	1,733	44,100	1,718.4	1,829.2
03/31(火)	1,662	1,697	1,650	1,654	73,000	1,731.8	1,834.2
03/30(月)	1,689	1,689	1,656	1,671	136,400	1,757.2	1,851.5
03/27(金)	1,764	1,772	1,739	1,769	56,800	1,769.2	1,866.9
03/26(木)	1,809	1,809	1,741	1,765	65,100	1,776.2	1,878.6
03/25(水)	1,800	1,815	1,787	1,800	105,800	1,801.6	1,888.2
03/24(火)	1,795	1,795	1,762	1,781	46,800	1,811.6	1,897.2
03/23(月)	1,764	1,764	1,729	1,731	92,900	1,825.8	1,906.2
03/19(木)	1,863	1,876	1,804	1,804	66,400	1,848.2	1,919.1
03/18(水)	1,873	1,892	1,863	1,892	32,500	1,855.8	1,929.8
03/17(火)	1,870	1,880	1,843	1,850	45,300	1,856.6	1,932.9
03/16(月)	1,861	1,875	1,847	1,852	39,100	1,865.2	1,935.9
03/13(金)	1,812	1,857	1,812	1,843	45,700	1,861.6	1,940.4
03/12(木)	1,880	1,880	1,836	1,842	50,300	1,866.4	1,943.7
03/11(水)	1,919	1,919	1,895	1,896	40,400	1,869.6	1,948.6
03/10(火)	1,874	1,914	1,846	1,893	67,000	1,847.4	1,950.0
03/09(月)	1,763	1,836	1,763	1,834	90,100	1,837.6	1,952.4
03/06(金)	1,818	1,877	1,818	1,867	45,900	1,854.8	1,957.7
03/05(木)	1,852	1,874	1,835	1,858	48,100	1,880.2	1,960.2
03/04(水)	1,825	1,827	1,750	1,785	152,900	1,896.2	1,965.2
03/03(火)	1,905	1,905	1,844	1,844	84,600	1,922.0	1,973.0
03/02(月)	1,960	1,960	1,910	1,920	71,200	1,924.6	1,981.2
02/27(金)	1,968	1,998	1,948	1,994	77,700	1,958.0	1,987.9
02/26(木)	1,940	1,963	1,931	1,938	88,000	1,970.6	1,992.0
02/25(水)	1,859	1,918	1,859	1,914	122,500	1,995.4	1,998.8
02/24(火)	1,987	1,987	1,823	1,857	335,200	2,013.2	2,006.9
02/20(金)	2,040	2,104	2,040	2,087	123,400	2,047.2	2,018.4
02/19(木)	2,075	2,076	2,035	2,057	64,100	2,030.8	2,021.8
02/18(水)	2,013	2,095	2,003	2,062	100,100	2,030.0	2,022.5
02/17(火)	2,012	2,028	1,960	2,003	133,100	2,032.0	2,024.7
02/16(月)	1,955	2,030	1,920	2,027	228,500	2,025.2	2,026.4
02/13(金)	2,028	2,041	1,955	2,005	185,000	2,005.0	2,028.1
02/12(木)	2,122	2,124	2,041	2,053	141,500	1,996.8	2,030.6
02/10(火)	1,979	2,092	1,973	2,072	154,600	1,971.4	2,029.6
02/09(月)	2,005	2,005	1,950	1,969	179,500	1,950.0	2,028.4
02/06(金)	1,961	1,961	1,900	1,926	96,500	1,942.2	2,031.8
02/05(木)	1,917	1,974	1,917	1,964	67,600	1,947.4	2,040.5
02/04(水)	1,955	1,955	1,912	1,926	87,000	1,948.2	2,044.5
02/03(火)	1,939	1,982	1,926	1,965	84,900	1,949.0	2,049.5
02/02(月)	1,950	2,005	1,930	1,930	96,800	1,952.4	2,052.4
01/30(金)	1,968	1,981	1,944	1,952	69,300	1,962.6	2,058.3
01/29(木)	1,930	1,987	1,919	1,968	105,800	1,981.8	2,061.4
01/28(水)	1,961	1,961	1,908	1,930	135,700	2,005.8	2,062.0
01/27(火)	1,970	1,991	1,950	1,982	65,400	2,039.2	2,061.5
01/26(月)	2,030	2,030	1,965	1,981	178,000	2,064.2	2,058.6
01/23(金)	2,085	2,090	2,041	2,048	156,400	2,091.2	2,056.0
01/22(木)	2,099	2,110	2,070	2,088	91,100	2,110.8	2,053.4
01/21(水)	2,057	2,114	2,047	2,097	95,800	2,127.2	2,048.4
01/20(火)	2,121	2,134	2,092	2,107	61,600	2,122.8	2,042.2
01/19(月)	2,146	2,147	2,102	2,116	73,300	2,125.0	2,036.0
01/16(金)	2,170	2,200	2,119	2,146	107,200	2,111.0	2,031.5
01/15(木)	2,076	2,184	2,066	2,170	182,100	2,095.4	2,024.6
01/14(水)	2,125	2,140	2,056	2,075	118,600	2,075.0	2,013.8
01/13(火)	2,100	2,118	2,057	2,118	123,000	2,065.4	2,005.2
01/09(金)	2,080	2,095	2,042	2,046	70,000	2,050.4	1,996.6
01/08(木)	2,059	2,110	2,059	2,068	85,500	2,052.2	1,991.0
01/07(水)	2,023	2,078	2,014	2,068	75,700	2,067.0	1,984.1
01/06(火)	2,031	2,062	2,025	2,027	93,900	2,066.2	1,976.3
01/05(月)	2,045	2,062	2,013	2,043	98,800	2,071.2	1,969.4
12/30(火)	2,150	2,150	2,054	2,055	157,500	2,070.1	1,961.5
12/29(月)	2,099	2,144	2,075	2,142	88,700	2,074.3	1,951.0
12/26(金)	2,055	2,092	2,047	2,064	88,700	2,051.8	1,937.3
12/25(木)	2,041	2,060	2,015	2,052	60,600	2,035.6	1,923.5
12/24(水)	2,087	2,087	2,034	2,037	99,700	2,009.0	1,910.0
12/23(火)	2,019	2,091	2,014	2,076	131,900	1,983.1	1,899.4
12/22(月)	2,073	2,094	2,022	2,029	130,700	1,951.1	1,887.6
12/19(金)	1,919	2,000	1,919	1,983	79,500	1,942.1	1,879.3
12/18(木)	1,915	1,932	1,901	1,919	74,300	1,937.9	1,874.2
12/17(水)	1,926	1,938	1,890	1,908	54,200	1,942.7	1,871.8
12/16(火)	1,986	1,986	1,915	1,916	79,800	1,951.3	1,865.9
12/15(月)	1,968	2,007	1,950	1,984	46,600	1,969.1	1,858.3
12/12(金)	1,950	1,976	1,943	1,962	70,600	1,966.7	1,848.8
12/11(木)	1,952	1,982	1,943	1,943	94,100	1,954.1	1,835.5
12/10(水)	2,013	2,045	1,924	1,952	165,100	1,937.9	1,822.9
12/09(火)	1,993	2,023	1,976	2,005	166,400	1,928.2	1,811.9
12/08(月)	1,897	1,986	1,860	1,972	295,400	1,908.5	1,799.5
12/05(金)	1,843	1,906	1,835	1,899	94,000	1,892.7	1,790.1
12/04(木)	1,886	1,912	1,835	1,862	218,300	1,887.8	1,783.2
12/03(水)	1,906	1,933	1,875	1,903	152,300	1,886.2	1,782.0
12/02(火)	1,896	1,913	1,879	1,906	83,500	1,874.6	1,779.7
12/01(月)	1,882	1,903	1,849	1,893	143,500	1,851.9	1,769.1
11/28(金)	1,852	1,875	1,840	1,875	61,700	1,833.3	1,756.7
11/27(木)	1,852	1,860	1,823	1,854	61,800	1,802.0	1,745.4
11/26(水)	1,812	1,851	1,800	1,845	87,900	1,774.3	1,733.6
11/25(火)	1,815	1,824	1,785	1,793	60,200	1,759.5	1,722.0
11/21(金)	1,697	1,804	1,690	1,801	101,100	1,757.6	1,708.6
11/20(木)	1,751	1,751	1,713	1,718	102,900	1,761.9	1,696.0
11/19(水)	1,771	1,786	1,710	1,716	101,500	1,789.3	1,686.6
11/18(火)	1,757	1,789	1,731	1,771	123,600	1,817.7	1,676.5
11/17(月)	1,815	1,834	1,780	1,783	123,400	1,815.8	1,666.4
11/14(金)	1,815	1,843	1,806	1,822	124,100	1,804.5	1,656.1
11/13(木)	1,855	1,858	1,823	1,855	105,200	1,789.5	1,642.7
11/12(水)	1,786	1,867	1,778	1,858	165,400	1,744.1	1,628.9
11/11(火)	1,761	1,766	1,717	1,761	90,700	1,698.2	1,614.8
11/10(月)	1,761	1,764	1,711	1,727	118,600	1,681.4	1,601.4
11/07(金)	1,618	1,776	1,601	1,747	200,900	1,674.9	1,587.7
11/06(木)	1,638	1,644	1,612	1,628	61,400	1,672.9	1,573.3
11/05(水)	1,658	1,661	1,593	1,628	110,400	1,692.8	1,565.8
11/04(火)	1,677	1,688	1,651	1,677	72,900	1,733.7	1,558.2
10/31(金)	1,746	1,757	1,684	1,694	101,300	1,767.4	1,549.6
10/30(木)	1,707	1,757	1,693	1,737	135,300	1,756.6	1,540.2
10/29(水)	1,815	1,815	1,710	1,728	217,600	1,725.6	1,528.0
10/28(火)	1,854	1,867	1,793	1,832	252,200	1,699.0	1,516.4
10/27(月)	1,894	1,916	1,767	1,846	538,000	1,644.1	1,500.1
10/24(金)	1,606	1,646	1,582	1,640	86,100	1,586.1	1,482.5
10/23(木)	1,582	1,613	1,571	1,583	76,100	1,549.6	1,472.3
10/22(水)	1,589	1,594	1,569	1,594	88,900	1,530.0	1,464.9
10/21(火)	1,595	1,595	1,544	1,558	123,900	1,507.8	1,456.2
10/20(月)	1,531	1,556	1,519	1,556	78,000	1,488.6	1,449.6
10/17(金)	1,500	1,500	1,457	1,457	24,400	1,481.1	1,443.3
10/16(木)	1,490	1,507	1,482	1,485	25,200	1,494.7	1,440.7
10/15(水)	1,480	1,497	1,475	1,483	28,800	1,495.5	1,436.8
10/14(火)	1,490	1,504	1,451	1,462	57,900	1,501.0	1,432.1
10/10(金)	1,521	1,529	1,467	1,518	78,500	1,509.3	1,428.0
10/09(木)	1,490	1,531	1,490	1,525	67,900	1,491.2	1,420.5
10/08(水)	1,515	1,516	1,489	1,489	47,100	1,463.0	1,412.9
10/07(火)	1,500	1,511	1,468	1,511	63,900	1,442.2	1,407.4
10/06(月)	1,526	1,550	1,486	1,504	147,700	1,428.4	1,401.7
10/03(金)	1,389	1,443	1,389	1,428	27,600	1,415.4	1,396.0
10/02(木)	1,390	1,396	1,366	1,384	29,500	1,422.3	1,393.5
10/01(水)	1,436	1,436	1,385	1,385	32,200	1,436.9	1,393.2
09/30(火)	1,436	1,453	1,428	1,441	18,400	1,446.8	1,393.5
09/29(月)	1,460	1,460	1,437	1,438	27,700	1,445.6	1,391.4
09/26(金)	1,457	1,462	1,435	1,462	35,600	1,443.0	1,389.6
09/25(木)	1,454	1,457	1,438	1,457	38,000	1,431.6	1,387.2
09/24(水)	1,432	1,448	1,432	1,435	86,900	1,417.4	1,384.6
09/22(月)	1,435	1,457	1,432	1,436	46,800	1,410.1	1,381.9
09/19(金)	1,406	1,426	1,395	1,426	37,100	1,398.4	1,378.4
09/18(木)	1,386	1,405	1,386	1,405	23,400	1,391.5	1,375.6
09/17(水)	1,383	1,394	1,378	1,386	18,700	1,390.5	1,372.8
09/16(火)	1,377	1,398	1,376	1,398	26,200	1,391.7	-
09/12(金)	1,389	1,389	1,374	1,377	22,400	1,389.4	-
09/11(木)	1,404	1,404	1,383	1,391	13,100	1,386.8	-
09/10(水)	1,387	1,403	1,379	1,400	17,900	1,380.7	-
09/09(火)	1,401	1,408	1,377	1,392	35,600	1,366.7	-
09/08(月)	1,372	1,391	1,369	1,386	33,600	1,355.6	-
09/05(金)	1,378	1,385	1,360	1,364	35,500	1,348.7	-
09/04(木)	1,330	1,362	1,330	1,361	20,300	1,349.3	-
09/03(水)	1,336	1,339	1,323	1,330	33,400	1,349.5	-
09/02(火)	1,349	1,357	1,337	1,337	21,500	1,356.4	-
09/01(月)	1,367	1,377	1,346	1,352	20,200	1,364.3	-
08/29(金)	1,364	1,369	1,364	1,367	6,100	1,372.8	-
08/28(木)	1,364	1,365	1,352	1,362	18,500	1,376.7	-
08/27(水)	1,367	1,371	1,362	1,364	14,100	1,383.2	-
08/26(火)	1,396	1,396	1,371	1,376	18,500	1,390.9	-
08/25(月)	1,387	1,400	1,376	1,394	22,200	1,393.9	-
08/22(金)	1,382	1,405	1,382	1,387	26,300	1,388.8	-
08/21(木)	1,402	1,404	1,390	1,394	18,000	1,380.7	-
08/20(水)	1,398	1,414	1,381	1,403	53,400	1,373.0	-
08/19(火)	1,370	1,392	1,370	1,391	40,900	1,359.4	-
08/18(月)	1,347	1,395	1,339	1,368	69,000	1,342.6	-
08/15(金)	1,347	1,354	1,339	1,347	20,700	1,330.0	-
08/14(木)	1,335	1,364	1,331	1,356	38,600	1,331.1	-
08/13(水)	1,326	1,343	1,313	1,335	42,700	1,331.5	-

ソリトンシステムズ (3040.T)