ソラストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,058 | 1,058 | 1,027 | 1,032 | -11 | -1.1% | 149,000 |
| 2022/01/24 | 1,038 | 1,047 | 1,030 | 1,043 | -25 | -2.3% | 204,200 |
| 2022/01/21 | 1,061 | 1,072 | 1,050 | 1,068 | -3 | -0.3% | 130,900 |
| 2022/01/20 | 1,024 | 1,076 | 1,024 | 1,071 | +39 | +3.8% | 350,800 |
| 2022/01/19 | 1,070 | 1,090 | 1,024 | 1,032 | -63 | -5.8% | 404,400 |
| 2022/01/18 | 1,091 | 1,112 | 1,063 | 1,095 | -6 | -0.5% | 1,154,000 |
| 2022/01/17 | 1,138 | 1,152 | 1,101 | 1,101 | -8 | -0.7% | 1,028,700 |
| 2022/01/14 | 1,131 | 1,131 | 1,101 | 1,109 | -41 | -3.6% | 351,400 |
| 2022/01/13 | 1,148 | 1,160 | 1,140 | 1,150 | -9 | -0.8% | 210,100 |
| 2022/01/12 | 1,141 | 1,163 | 1,135 | 1,159 | -5 | -0.4% | 381,600 |
| 2022/01/11 | 1,162 | 1,164 | 1,139 | 1,164 | +9 | +0.8% | 54,000 |
| 2022/01/07 | 1,155 | 1,160 | 1,141 | 1,155 | +5 | +0.4% | 78,500 |
| 2022/01/06 | 1,190 | 1,194 | 1,148 | 1,150 | -51 | -4.2% | 120,300 |
| 2022/01/05 | 1,209 | 1,209 | 1,186 | 1,201 | -9 | -0.7% | 79,800 |
| 2022/01/04 | 1,259 | 1,261 | 1,205 | 1,210 | -25 | -2% | 121,700 |
| 2021/12/30 | 1,235 | 1,245 | 1,223 | 1,235 | -3 | -0.2% | 94,300 |
| 2021/12/29 | 1,205 | 1,238 | 1,205 | 1,238 | +27 | +2.2% | 74,400 |
| 2021/12/28 | 1,197 | 1,211 | 1,182 | 1,211 | +20 | +1.7% | 118,200 |
| 2021/12/27 | 1,220 | 1,223 | 1,190 | 1,191 | -33 | -2.7% | 117,200 |
| 2021/12/24 | 1,217 | 1,230 | 1,206 | 1,224 | +16 | +1.3% | 97,500 |
| 2021/12/23 | 1,190 | 1,215 | 1,190 | 1,208 | +23 | +1.9% | 94,200 |
| 2021/12/22 | 1,197 | 1,198 | 1,162 | 1,185 | +3 | +0.3% | 125,700 |
| 2021/12/21 | 1,165 | 1,189 | 1,157 | 1,182 | +24 | +2.1% | 225,200 |
| 2021/12/20 | 1,175 | 1,180 | 1,155 | 1,158 | -17 | -1.4% | 129,600 |
| 2021/12/17 | 1,205 | 1,205 | 1,164 | 1,175 | -27 | -2.2% | 146,400 |
| 2021/12/16 | 1,234 | 1,234 | 1,195 | 1,202 | -16 | -1.3% | 132,900 |
| 2021/12/15 | 1,200 | 1,231 | 1,192 | 1,218 | +17 | +1.4% | 65,200 |
| 2021/12/14 | 1,212 | 1,212 | 1,184 | 1,201 | -9 | -0.7% | 81,600 |
| 2021/12/13 | 1,218 | 1,226 | 1,198 | 1,210 | ±0 | ±0% | 80,300 |
| 2021/12/10 | 1,212 | 1,219 | 1,189 | 1,210 | -18 | -1.5% | 182,300 |
| 2021/12/09 | 1,231 | 1,232 | 1,209 | 1,228 | -8 | -0.6% | 178,400 |
| 2021/12/08 | 1,241 | 1,251 | 1,217 | 1,236 | +12 | +1% | 112,600 |
| 2021/12/07 | 1,216 | 1,224 | 1,198 | 1,224 | +38 | +3.2% | 133,500 |
| 2021/12/06 | 1,216 | 1,218 | 1,180 | 1,186 | -39 | -3.2% | 109,500 |
| 2021/12/03 | 1,208 | 1,225 | 1,207 | 1,225 | +22 | +1.8% | 93,200 |
| 2021/12/02 | 1,200 | 1,228 | 1,199 | 1,203 | -1 | -0.1% | 136,900 |
| 2021/12/01 | 1,240 | 1,244 | 1,198 | 1,204 | -30 | -2.4% | 131,800 |
| 2021/11/30 | 1,229 | 1,261 | 1,224 | 1,234 | +25 | +2.1% | 198,500 |
| 2021/11/29 | 1,209 | 1,229 | 1,202 | 1,209 | -27 | -2.2% | 126,600 |
| 2021/11/26 | 1,255 | 1,255 | 1,230 | 1,236 | -24 | -1.9% | 89,300 |
| 2021/11/25 | 1,260 | 1,274 | 1,254 | 1,260 | +11 | +0.9% | 42,300 |
| 2021/11/24 | 1,288 | 1,291 | 1,248 | 1,249 | -39 | -3% | 68,900 |
| 2021/11/22 | 1,286 | 1,301 | 1,273 | 1,288 | -6 | -0.5% | 76,500 |
| 2021/11/19 | 1,260 | 1,299 | 1,248 | 1,294 | +31 | +2.5% | 138,400 |
| 2021/11/18 | 1,260 | 1,267 | 1,253 | 1,263 | -5 | -0.4% | 96,700 |
| 2021/11/17 | 1,304 | 1,304 | 1,262 | 1,268 | -35 | -2.7% | 119,200 |
| 2021/11/16 | 1,343 | 1,346 | 1,303 | 1,303 | -27 | -2% | 64,000 |
| 2021/11/15 | 1,328 | 1,350 | 1,325 | 1,330 | +2 | +0.2% | 111,800 |
| 2021/11/12 | 1,298 | 1,335 | 1,298 | 1,328 | +38 | +2.9% | 119,000 |
| 2021/11/11 | 1,328 | 1,328 | 1,290 | 1,290 | -36 | -2.7% | 154,000 |
801～
850
件表示中 / 2161件
類似銘柄と比較する
現在ご覧いただいている「ソラスト」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 |
|---|---|---|---|---|---|---|---|---|
| ソラスト | 44,800円 | +1.4% | +18.6% | 4.46% | 10.71倍 | 1.92倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| ＬＩＴＡＬＩＣＯ | 125,000円 | +19.2% | -34.1% | 0.72% | 24.80倍 | 4.28倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| スバル興 | 327,500円 | -3.1% | -7.1% | 2.44% | 13.94倍 | 1.19倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| バリューＨＲ | 152,800円 | +15.8% | +19.2% | 1.70% | 45.40倍 | 6.11倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ベクトル | 88,500円 | +6.3% | +8.4% | 3.73% | 8.30倍 | 2.45倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
