3040 ソリトンシステムズ

3040
2021/10/22
時価
282億円
PER 予
17.63倍
2010年以降
赤字-110.73倍
(2010-2020年)
PBR
3.46倍
2010年以降
0.44-6.36倍
(2010-2020年)
配当 予
0.98%
ROE 予
19.62%
ROA 予
9.26%
資料
Link
CSV,JSON

イベントチャート

2021/05/31~2021/10/22

イベント情報&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
2021
10/221,4251,4411,4171,429+0.21%37,100282億687万-3.77%
10/211,4441,4481,4261,426-2.53%33,600281億4765万-4.36%
10/201,4611,4811,4611,463+0.14%46,400288億7799万-2.34%
10/191,4321,4651,4321,461+2.89%44,200288億3851万-2.86%
10/181,4371,4401,4121,420-0.35%28,300280億2922万-5.84%
10/151,4071,4291,4011,425+1.79%49,800281億2791万-5.82%
10/141,4081,4201,3961,400-0.57%67,400276億3444万-7.77%
10/131,4221,4281,4081,408-1.4%36,600277億9235万-7.55%
10/121,4521,4531,4281,428-2.46%27,500281億8713万-6.54%
10/111,4411,4641,4241,464+1.74%37,000288億9773万-4.5%
10/081,4561,4611,4361,439+0.84%35,100284億425万-6.32%
10/071,4071,4561,4071,427+1.13%51,100281億6739万-7.4%
10/061,4641,4671,4111,411-1.26%70,100278億5157万-8.67%
10/051,4691,4691,4201,429-4.16%103,100282億687万-7.69%
10/041,5441,5471,4901,491-3.62%82,900294億3068万-3.68%
10/011,5291,5561,5291,547+0.52%65,400305億3605万+0.06%
09/301,5521,5521,5231,539-0.97%48,900303億7814万-0.06%
09/291,5201,5631,5201,554-0.06%70,300306億7423万+1.24%
09/281,5881,5881,5421,555-2.39%69,500306億9397万+1.83%
09/271,6031,6121,5781,593-0.56%113,200314億4404万+4.94%
09/241,5801,6041,5701,602+3.56%98,400316億2169万+6.16%
09/221,5431,5561,5291,5470%70,700305億3605万+3.13%
09/211,5101,5551,5051,547-1.59%131,000305億3605万+3.69%
09/171,5441,5741,5441,572+1.95%80,900310億2953万+5.86%
09/161,5841,5841,5181,542-2.77%92,600304億3736万+4.33%
09/151,6001,6041,5711,586-1.43%78,900313億587万+7.67%
09/141,6001,6131,5831,609+0.75%83,100317億5987万+9.75%
09/131,5701,5971,5621,597+1.59%89,600315億2300万+9.46%
09/10(5%ルール)鎌田信夫(1.95%)Zen-Noboks(41.61%)
09/101,5381,5721,5361,572+1.29%93,600310億2953万+7.97%
09/091,5261,5741,5261,552+0.45%76,700306億3475万+6.67%
09/081,5301,5491,5261,545+1.31%92,200304億9658万+6.19%
09/071,5341,5541,5191,525-0.85%98,200301億180万+4.67%
09/061,5511,5511,5161,538+0.33%103,900303億5840万+5.41%
09/06(空売り報告)モルガン・スタンレーMUFG証券 92,517株(0.46%)-0.04%義務消失
09/031,5401,5471,5201,533-0.58%111,800302億5971万+4.93%
09/021,5881,5891,5391,542-2.1%118,400304億3736万+5.4%
09/011,5641,5951,5401,575+3.35%308,600310億8874万+7.58%
08/311,5261,5361,5001,524+2.76%134,600300億8206万+4.03%
08/301,4511,4931,4501,483+3.2%109,800292億7277万+1.09%
08/30(空売り報告)モルガン・スタンレーMUFG証券 99,417株(0.5%)再IN
08/271,4181,4431,4101,437+0.14%64,300283億6478万-2.31%
08/261,4021,4351,3961,435+2.35%85,100283億2530万-2.78%
08/251,4141,4201,3961,402-0.21%62,500276億7392万-5.33%
08/241,3661,4071,3651,405+3.84%121,700277億3313万-5.58%
08/231,3511,3651,3451,353+0.74%85,300267億671万-9.44%
08/201,3581,3731,3391,343-0.81%72,500265億932万-10.76%
08/19(IR情報)16:40 新市場区分「プライム市場」選択に関する取締役会決議のお知らせ
08/191,3591,3961,3541,354-1.46%93,300267億2645万-10.63%
08/181,3411,3821,3181,374+1.78%156,100271億2123万-9.84%
08/18(空売り報告)モルガン・スタンレーMUFG証券 95,817株(0.48%)-0.03%義務消失
08/171,3691,3801,3421,350-1.46%187,800266億4749万-11.82%
08/17(空売り報告)MERRILL LYNCH INTERNATIONAL 93,921株(0.47%)-0.06%義務消失
08/161,4111,4141,3681,370-2.84%97,500270億4227万-10.98%
08/16(空売り報告)モルガン・スタンレーMUFG証券 101,217株(0.51%)再IN
08/16(空売り報告)MERRILL LYNCH INTERNATIONAL 106,521株(0.53%)-0.05%
08/131,4171,4211,3971,4100%82,300278億3183万-8.86%
08/13(空売り報告)MERRILL LYNCH INTERNATIONAL 114,521株(0.58%)-0.03%
08/121,4451,4451,4071,410-0.91%67,200278億3183万-9.32%
08/12(空売り報告)モルガン・スタンレーMUFG証券 97,117株(0.49%)-0.02%義務消失
08/12(空売り報告)MERRILL LYNCH INTERNATIONAL 121,521株(0.61%)-0.03%
08/111,4231,4341,3981,423-0.07%126,300280億8843万-8.96%
08/11(空売り報告)MERRILL LYNCH INTERNATIONAL 128,121株(0.64%)-0.07%
08/101,4141,4411,3781,424-6.62%363,600281億817万-9.36%
08/10(空売り報告)MERRILL LYNCH INTERNATIONAL 140,521株(0.71%)-0.02%
08/06(IR情報)15:00 2021年12月期第2四半期決算短信[日本基準](連結)
08/061,5311,5441,5141,525-0.85%95,300301億180万-3.42%
08/06(空売り報告)MERRILL LYNCH INTERNATIONAL 144,821株(0.73%)+0.06%
08/051,5601,5791,5311,538-0.97%75,300303億5840万-2.84%
08/05(空売り報告)MERRILL LYNCH INTERNATIONAL 132,721株(0.67%)+0.06%
08/041,5931,5931,5491,553-2.14%81,800306億5449万-2.2%
08/04(空売り報告)モルガン・スタンレーMUFG証券 102,117株(0.51%)再IN
08/04(空売り報告)MERRILL LYNCH INTERNATIONAL 120,921株(0.61%)+0.04%
08/031,5941,6101,5861,587-0.06%57,900313億2561万-0.31%
08/03(空売り報告)MERRILL LYNCH INTERNATIONAL 113,121株(0.57%)+0.01%
08/021,5921,5921,5721,588+0.51%56,600313億4535万-0.44%
08/02(空売り報告)MERRILL LYNCH INTERNATIONAL 112,021株(0.56%)+0.02%
07/301,5961,5981,5721,580-1.06%41,500311億8744万-1.19%
07/30(空売り報告)MERRILL LYNCH INTERNATIONAL 106,721株(0.54%)+0.01%
07/291,5731,5981,5731,597+2.11%54,800315億2300万-0.31%
07/29(空売り報告)MERRILL LYNCH INTERNATIONAL 106,321株(0.53%)-0.04%
07/281,5911,6001,5471,564-1.7%123,700308億7162万-2.49%
07/28(空売り報告)MERRILL LYNCH INTERNATIONAL 112,921株(0.57%)-0.02%
07/271,5891,6031,5791,591+0.63%51,200314億457万-0.87%
07/27(空売り報告)MERRILL LYNCH INTERNATIONAL 116,721株(0.59%)-0.01%
07/261,5971,6021,5701,581+0.57%84,800312億718万-1.62%
07/26(空売り報告)MERRILL LYNCH INTERNATIONAL 120,021株(0.6%)-0.04%
07/211,5851,5901,5631,572+0.7%57,500310億2953万-2.42%
07/21(空売り報告)MERRILL LYNCH INTERNATIONAL 126,621株(0.64%)-0.01%
07/201,5551,5801,5511,561-0.06%64,400308億1240万-3.4%
07/20(空売り報告)MERRILL LYNCH INTERNATIONAL 128,321株(0.65%)+0.01%
07/191,5571,5761,5551,562-0.83%47,700308億3214万-3.64%
07/161,5611,5821,5541,575+0.32%31,400310億8874万-3.14%
07/16(空売り報告)MERRILL LYNCH INTERNATIONAL 126,421株(0.64%)-0.03%
07/151,6101,6101,5701,570-2.61%52,700309億9005万-3.68%
07/15(空売り報告)MERRILL LYNCH INTERNATIONAL 132,521株(0.67%)+0.01%
07/141,6021,6191,5941,612+0.62%31,600318億1908万-1.35%
07/14(空売り報告)MERRILL LYNCH INTERNATIONAL 131,321株(0.66%)-0.01%
07/13(IR情報)12:15 新市場区分の上場維持基準への適合状況に関する一次判定結果のお知らせ
07/131,5891,6121,5821,602+1.14%102,000316億2169万-2.02%
07/13(空売り報告)MERRILL LYNCH INTERNATIONAL 133,321株(0.67%)-0.04%
07/121,5611,5881,5511,584+2.19%65,800312億6639万-3.3%
07/12(空売り報告)MERRILL LYNCH INTERNATIONAL 141,221株(0.71%)-0.03%
07/091,5201,5511,5101,550+0.13%98,800305億9527万-5.49%
07/09(空売り報告)MERRILL LYNCH INTERNATIONAL 146,621株(0.74%)-0.01%
07/081,5801,5951,5481,548-1.78%94,100305億5579万-5.84%
07/071,5931,6051,5751,576-1.44%71,900311億848万-4.43%
07/061,6061,6121,5921,599-0.56%67,400315億6248万-3.33%
07/06(空売り報告)MERRILL LYNCH INTERNATIONAL 148,621株(0.75%)+0.01%
07/051,6111,6221,6051,608-0.8%60,400317億4013万-3.07%
07/05(空売り報告)MERRILL LYNCH INTERNATIONAL 147,821株(0.74%)-0.01%
07/021,6181,6391,6141,6210%37,900319億9673万-2.58%
07/02(空売り報告)MERRILL LYNCH INTERNATIONAL 149,721株(0.75%)-0.01%
07/011,6471,6471,6171,621-1.58%58,800319億9673万-2.93%
07/01(空売り報告)MERRILL LYNCH INTERNATIONAL 151,121株(0.76%)-0.01%
06/301,6561,6691,6451,647-0.54%38,200325億994万-1.79%
06/30(空売り報告)MERRILL LYNCH INTERNATIONAL 152,421株(0.77%)-0.01%
06/29(IR情報)15:30 非上場の親会社等の決算に関するお知らせ
06/291,6631,6721,6451,656+0.06%55,300326億8759万-1.55%
06/29(空売り報告)MERRILL LYNCH INTERNATIONAL 154,121株(0.78%)-0.02%
06/281,6641,6661,6521,655-0.48%48,400326億6785万-1.9%
06/28(空売り報告)MERRILL LYNCH INTERNATIONAL 157,921株(0.8%)-0.01%
06/251,6761,6811,6591,663-0.89%62,700328億2577万-1.83%
06/25(空売り報告)MERRILL LYNCH INTERNATIONAL 160,121株(0.81%)+0.02%
06/241,6581,6871,6581,678+1.08%57,200331億2185万-1.41%
06/231,6441,6731,6391,660+1.65%90,600327億6655万-2.75%
06/221,6221,6431,6081,633+1.87%51,200322億3360万-4.61%
06/211,6201,6311,6031,603-2.26%132,200316億4143万-6.59%
06/181,6801,7001,6401,640-1.8%74,900323億7177万-4.71%
06/171,6901,6941,6661,670-1.71%63,900329億6394万-3.36%
06/161,6821,7001,6731,699-0.18%45,800335億3637万-1.79%
06/151,6971,7231,6871,702+1.61%98,000335億9558万-1.9%
06/15(空売り報告)MERRILL LYNCH INTERNATIONAL 156,521株(0.79%)-0.01%
06/141,6961,6961,6571,675-0.53%94,300330億6263万-3.74%
06/111,6741,6961,6641,684+1.45%100,000332億4028万-3.44%
06/101,6481,6751,6461,660+0.97%85,200327億6655万-4.93%
06/10(空売り報告)MERRILL LYNCH INTERNATIONAL 158,221株(0.8%)+0.01%
06/091,6691,6701,6401,644-1.5%72,200324億5073万-6%
06/09(空売り報告)MERRILL LYNCH INTERNATIONAL 156,421株(0.79%)+0.01%
06/081,6531,6781,6481,669+1.15%72,000329億4420万-4.79%
06/08(空売り報告)MERRILL LYNCH INTERNATIONAL 154,221株(0.78%)+0.03%
06/071,6451,6651,6371,650+1.04%82,100325億6916万-6.04%
06/07(空売り報告)MERRILL LYNCH INTERNATIONAL 149,321株(0.75%)-0.01%
06/041,6601,6631,6211,633-2.62%153,200322億3360万-7.27%
06/04(空売り報告)MERRILL LYNCH INTERNATIONAL 151,121株(0.76%)+0.02%
06/031,7261,7261,6721,677-2.16%127,900331億211万-5.15%
06/021,7151,7231,6601,714-0.06%218,200338億3245万-3.33%
06/02(空売り報告)MERRILL LYNCH INTERNATIONAL 147,921株(0.74%)+0.04%
06/011,7251,7481,7151,715-0.87%93,500338億5219万-3.54%
06/01(空売り報告)MERRILL LYNCH INTERNATIONAL 139,121株(0.7%)+0.01%
05/311,7611,7711,7251,730-2.15%101,100341億4827万-2.81%
05/31(空売り報告)MERRILL LYNCH INTERNATIONAL 136,721株(0.69%)+0.02%
05/28(空売り報告)MERRILL LYNCH INTERNATIONAL 133,721株(0.67%)+0.01%
05/27(空売り報告)MERRILL LYNCH INTERNATIONAL 132,221株(0.66%)-0.01%
05/26(空売り報告)MERRILL LYNCH INTERNATIONAL 132,821株(0.67%)+0.02%
05/25(空売り報告)MERRILL LYNCH INTERNATIONAL 130,121株(0.65%)-0.01%