3040 ソリトンシステムズ

3040
2021/07/21
時価
310億円
PER 予
19.4倍
2010年以降
赤字-110.73倍
(2010-2020年)
PBR
3.9倍
2010年以降
0.44-6.36倍
(2010-2020年)
配当 予
0.89%
ROE 予
20.09%
ROA 予
9.68%
資料
Link
CSV,JSON

株価チャート

株価

7/21

前日 (7/20)
1,561
始値
1,585
高値
1,590
安値
1,563
終値 +0.7%
1,572
出来高 -10.71%
57,500

乖離率

株価(5日)
移動平均値
+0.26%
1,568
株価(25日)
移動平均値
-2.42%
1,611
出来高(5日)
移動平均値
+13.32%
50,740

2021/02/26~2021/07/21

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
07/211,5851,5901,5631,572+0.7%57,500310億2953万-2.42%19.43.9
07/201,5551,5801,5511,561-0.06%64,400308億1240万-3.4%19.263.87
07/191,5571,5761,5551,562-0.83%47,700308億3214万-3.64%19.273.87
07/161,5611,5821,5541,575+0.32%31,400310億8874万-3.14%19.433.9
07/151,6101,6101,5701,570-2.61%52,700309億9005万-3.68%19.373.89
07/141,6021,6191,5941,612+0.62%31,600318億1908万-1.35%19.894
07/131,5891,6121,5821,602+1.14%102,000316億2169万-2.02%19.773.97
07/121,5611,5881,5511,584+2.19%65,800312億6639万-3.3%19.553.93
07/091,5201,5511,5101,550+0.13%98,800305億9527万-5.49%19.133.84
07/081,5801,5951,5481,548-1.78%94,100305億5579万-5.84%19.13.84
07/071,5931,6051,5751,576-1.44%71,900311億848万-4.43%19.453.91
07/061,6061,6121,5921,599-0.56%67,400315億6248万-3.33%19.733.96
07/051,6111,6221,6051,608-0.8%60,400317億4013万-3.07%19.843.99
07/021,6181,6391,6141,6210%37,900319億9673万-2.58%204.02
07/011,6471,6471,6171,621-1.58%58,800319億9673万-2.93%204.02
06/301,6561,6691,6451,647-0.54%38,200325億994万-1.79%20.324.08
06/291,6631,6721,6451,656+0.06%55,300326億8759万-1.55%20.434.11
06/281,6641,6661,6521,655-0.48%48,400326億6785万-1.9%20.424.1
06/251,6761,6811,6591,663-0.89%62,700328億2577万-1.83%20.524.12
06/241,6581,6871,6581,678+1.08%57,200331億2185万-1.41%20.714.16
06/231,6441,6731,6391,660+1.65%90,600327億6655万-2.75%20.484.12
06/221,6221,6431,6081,633+1.87%51,200322億3360万-4.61%20.154.05
06/211,6201,6311,6031,603-2.26%132,200316億4143万-6.59%19.783.97
06/181,6801,7001,6401,640-1.8%74,900323億7177万-4.71%20.244.07
06/171,6901,6941,6661,670-1.71%63,900329億6394万-3.36%20.614.14
06/161,6821,7001,6731,699-0.18%45,800335億3637万-1.79%20.964.21
06/151,6971,7231,6871,702+1.61%98,000335億9558万-1.9%214.22
06/141,6961,6961,6571,675-0.53%94,300330億6263万-3.74%20.674.15
06/111,6741,6961,6641,684+1.45%100,000332億4028万-3.44%20.784.17
06/101,6481,6751,6461,660+0.97%85,200327億6655万-4.93%20.484.12
06/091,6691,6701,6401,644-1.5%72,200324億5073万-6%20.294.08
06/081,6531,6781,6481,669+1.15%72,000329億4420万-4.79%20.594.14
06/071,6451,6651,6371,650+1.04%82,100325億6916万-6.04%20.364.09
06/041,6601,6631,6211,633-2.62%153,200322億3360万-7.27%20.154.05
06/031,7261,7261,6721,677-2.16%127,900331億211万-5.15%20.694.16
06/021,7151,7231,6601,714-0.06%218,200338億3245万-3.33%21.154.25
06/011,7251,7481,7151,715-0.87%93,500338億5219万-3.54%21.164.25
05/311,7611,7711,7251,730-2.15%101,100341億4827万-2.81%21.354.29
05/281,8301,8351,7611,768-2.1%181,800348億9835万-0.79%21.824.38
05/271,7791,8241,7771,806+2.61%131,400356億4843万+1.29%22.294.48
05/261,7861,7881,7591,760-1.84%91,100347億4044万-1.23%21.724.36
05/251,8381,8531,7911,793-1.75%124,200353億9182万+0.67%22.124.45
05/241,8801,8801,8151,825-2.35%142,200360億2347万+2.53%22.524.52
05/211,8301,8801,8111,869+3.43%250,300368億9198万+5.24%23.064.63
05/201,7751,8241,7751,807+1.8%151,200356億6817万+2.15%22.34.48
05/191,7241,7851,7161,775+1.84%100,500350億3652万+0.57%21.94.4
05/181,7261,7581,7051,743+1.46%163,000344億488万-1.08%21.514.32
05/171,8111,8201,6851,718-5.14%335,900339億1140万-2.39%21.24.26
05/141,7501,8241,7411,811+5.29%257,800357億4712万+2.96%22.354.49
05/131,7901,8081,7181,720-5.7%468,500339億5088万-1.99%21.224.26
05/121,8591,9191,7931,824-0.55%505,700360億373万+3.99%22.514.52
05/111,8611,8961,8051,834+3.5%618,800362億112万+4.92%22.634.55
05/101,7541,7851,7301,772+2.07%146,300349億7730万+1.78%21.874.39
05/071,7361,7591,7161,736+0.4%80,100342億6670万0%21.424.3
05/061,7581,7651,7221,729-1.48%87,000341億2853万-0.23%21.334.29
04/301,7441,7761,7391,755+1.8%133,900346億4174万+1.45%21.664.35
04/281,7701,7701,7101,724-3.53%178,800340億2984万0%21.274.27
04/271,8151,8261,7811,787-1.11%102,800352億7339万+3.9%22.054.43
04/261,8291,8341,7541,807-0.17%183,500356億6817万+5.36%22.34.48
04/231,8201,8251,7931,810-1.09%134,300357億2738万+5.79%22.334.49
04/221,7921,8331,7761,830+3.98%151,300361億2216万+7.21%22.584.54
04/211,7931,8291,7571,760-1.79%225,600347億4044万+3.41%21.724.36
04/201,7651,8071,7371,792+0.39%124,800353億7208万+5.41%22.114.44
04/191,8001,8291,7811,785-0.22%148,700352億3391万+5.19%22.034.43
04/161,7361,7951,7361,789+3.11%106,800353億1287万+5.73%22.084.44
04/151,7561,7561,7211,735-1.64%82,200342億4697万+2.72%21.414.3
04/141,7241,7661,7231,764+2.92%112,600348億1939万+4.63%21.774.37
04/131,7091,7471,7091,714+0.94%60,500338億3245万+2.02%21.154.25
04/121,7251,7271,6901,698-1.51%43,300335億1663万+1.31%20.954.21
04/091,6881,7301,6881,724+2.31%80,600340億2984万+3.11%21.274.27
04/081,6961,6971,6751,685-0.82%41,200332億6002万+1.02%20.794.18
04/071,6841,7061,6841,699+0.95%46,700335億3637万+2.04%20.964.21
04/061,7201,7321,6711,683-1.41%83,100332億2054万+1.2%20.774.17
04/051,7261,7441,6961,707-0.12%71,400336億9428万+2.65%21.064.23
04/021,6981,7201,6851,709+2.46%104,100337億3375万+2.83%21.094.24
04/011,6671,6931,6561,668+0.3%86,500329億2446万+0.48%20.584.14
03/311,6351,6741,6281,663+1.09%53,800328億2577万+0.06%20.524.12
03/301,6561,6741,6431,645-1.14%71,200324億7047万-1.26%20.34.09
03/291,6651,6851,6421,664+1.4%89,700328億4550万-0.6%20.534.14
03/261,6231,6481,6141,641+0.92%58,700323億9151万-2.38%20.254.08
03/251,6171,6351,5811,626+0.18%109,800320億9543万-3.73%20.064.05
03/241,6551,6601,6161,623-2.46%77,700320億3621万-4.47%20.034.04
03/231,6901,7071,6641,664-1.36%72,100328億4550万-2.75%20.534.14
03/221,6951,6951,6621,687-1.23%81,600332億9950万-2.09%20.824.2
03/191,6961,7171,6631,708-0.58%85,600337億1402万-1.44%21.084.25
03/181,7151,7341,6991,718+0.76%79,100339億1140万-1.43%21.24.28
03/171,6971,7191,6821,705-0.29%68,900336億5480万-2.63%21.044.24
03/161,6861,7151,6841,710+1.6%83,100337億5349万-2.45%21.14.26
03/151,6931,6951,6671,683-0.47%59,400332億2054万-4.1%20.774.19
03/121,6801,7061,6741,691+1.56%70,600333億7845万-3.87%20.874.21
03/111,6331,6691,6121,665+2.52%57,100328億6524万-5.51%20.554.14
03/101,6291,6541,6161,624+0.12%60,400320億5595万-7.99%20.044.04
03/091,5801,6321,5721,622+1.76%79,600320億1647万-8.26%20.014.04
03/081,6501,6501,5881,594-1.12%80,100314億6378万-10.05%19.673.97
03/051,5801,6121,5551,612-0.06%83,700318億1908万-9.39%19.894.01
03/041,6371,6371,5761,613-2.36%147,200318億3882万-9.69%19.94.01
03/031,6821,6991,6431,652-1.14%95,100326億864万-7.86%20.384.11
03/021,6851,7131,6711,671-0.77%62,700329億8368万-7.27%20.624.16
03/011,7041,7261,6661,684+0.42%74,700332億4028万-6.86%20.784.19
02/261,6771,7101,6531,677-1.81%121,100331億211万-7.55%20.694.17

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
499
1,996
3/9
287
1,148
3/19
9,197,600
2,299,400
3/9
----5.57%
4/23
2008年
3月期
375
1,497
8/13

1,499
8/6
276
1,102
3/28
316,400
79,100
4/11
--+11.72%
6/18
-11.85%
1/22
2009年
3月期
300
1,200
6/6
86
345
3/17
57,200
14,300
2/25
--+39.22%
5/22
-40.66%
10/8
2010年
3月期
199
795
7/24
91
362
5/8
37,200
9,300
7/24
--+37.6%
6/17
-17.53%
11/19
2011年
3月期
150
600
4/23

600
4/19
82
328
3/16
80,800
20,200
12/21
35億6340万19億4799万+13.32%
12/16
-26.23%
3/15
2012年
3月期
139
556
3/22
93
371
4/26

371
4/25

他3件
412,400
103,100
10/27
33億208万21億9743万+20.15%
10/26
-11.96%
8/9
2013年
3月期
258
1,032
3/21
111
444
5/21
1,795,200
448,800
11/8
61億2904万26億3691万+49.51%
4/25
-8.28%
12/26
2014年
3月期
540
1,080
1/16
188
750
4/2
870,800
217,700
10/24
106億5899万44億5425万+26.15%
9/27
-22.48%
6/7
2015年
3月期
865
1,730
9/29
321
641
5/20
1,631,800
815,900
7/18
170億7413万63億2631万+46.71%
7/18
-33.25%
8/24
2016年
3月期
711
1,422
11/8
478
956
8/18
596,800
298,400
11/8
140億3434万94億3518万+22%
10/5
-16.91%
2/15
2017年
12月期
2,040
11/29
589
1,177
1/18
2,285,000
12/20
402億6733万116億1633万+44.52%
5/19
-17.83%
2/7
2018年
12月期
1,878
1/17
615
12/25
922,100
5/14
370億6963万121億3941万+14.44%
4/13
-24.35%
12/25
2019年
12月期
1,446
12/11
699
1/4
771,700
12/11
285億4243万137億9748万+23.45%
2/20
-11.55%
8/13
2020年
12月期
2,302
10/15
700
3/13
1,791,000
8/6
454億3892万138億1722万+39.66%
4/1
-30.17%
3/13
最新1,572
2021/7/21
57,500310億2953万-2.42%
1,611

年間値上がり率

2008/12/26 vs 2007/12/28
-69%(0.31倍)
2009/12/30 vs 2008/12/26
22%(1.22倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
-11%(0.89倍)
2012/12/28 vs 2011/12/30
32%(1.32倍)
2013/12/30 vs 2012/12/28
185%(2.85倍)
2014/12/30 vs 2013/12/30
53%(1.53倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
175%(2.75倍)
2018/12/28 vs 2017/12/29
-57%(0.43倍)
2019/12/30 vs 2018/12/28
81%(1.81倍)
2020/12/30 vs 2019/12/30
39%(1.39倍)
2021/07/21 vs 2020/12/30
-13%(0.87倍)
過去安値
82円(2011/03/16)
1817%(19.17倍)
1,572円(7/21)