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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,403 | 1,430 | 1,394 | 1,428 | +15 | +1.1% | 96,700 |
| 2021/08/26 | 1,433 | 1,433 | 1,396 | 1,413 | -21 | -1.5% | 74,100 |
| 2021/08/25 | 1,414 | 1,442 | 1,397 | 1,434 | +28 | +2% | 116,700 |
| 2021/08/24 | 1,398 | 1,414 | 1,392 | 1,406 | +8 | +0.6% | 93,000 |
| 2021/08/23 | 1,381 | 1,407 | 1,359 | 1,398 | +40 | +2.9% | 113,500 |
| 2021/08/20 | 1,372 | 1,385 | 1,350 | 1,358 | ±0 | ±0% | 110,200 |
| 2021/08/19 | 1,376 | 1,390 | 1,358 | 1,358 | -26 | -1.9% | 80,900 |
| 2021/08/18 | 1,354 | 1,384 | 1,350 | 1,384 | +39 | +2.9% | 93,700 |
| 2021/08/17 | 1,371 | 1,381 | 1,328 | 1,345 | -8 | -0.6% | 111,000 |
| 2021/08/16 | 1,409 | 1,409 | 1,338 | 1,353 | -70 | -4.9% | 204,400 |
| 2021/08/13 | 1,399 | 1,442 | 1,394 | 1,423 | +18 | +1.3% | 216,000 |
| 2021/08/12 | 1,360 | 1,412 | 1,344 | 1,405 | +73 | +5.5% | 258,800 |
| 2021/08/11 | 1,334 | 1,352 | 1,330 | 1,332 | -4 | -0.3% | 124,000 |
| 2021/08/10 | 1,289 | 1,337 | 1,286 | 1,336 | +47 | +3.6% | 131,800 |
| 2021/08/06 | 1,291 | 1,308 | 1,284 | 1,289 | -2 | -0.2% | 46,900 |
| 2021/08/05 | 1,319 | 1,322 | 1,291 | 1,291 | -33 | -2.5% | 80,100 |
| 2021/08/04 | 1,330 | 1,339 | 1,323 | 1,324 | -2 | -0.2% | 44,100 |
| 2021/08/03 | 1,358 | 1,358 | 1,325 | 1,326 | -27 | -2% | 54,900 |
| 2021/08/02 | 1,354 | 1,360 | 1,342 | 1,353 | +20 | +1.5% | 88,500 |
| 2021/07/30 | 1,323 | 1,340 | 1,314 | 1,333 | +17 | +1.3% | 172,800 |
| 2021/07/29 | 1,311 | 1,323 | 1,301 | 1,316 | +16 | +1.2% | 57,200 |
| 2021/07/28 | 1,314 | 1,315 | 1,285 | 1,300 | -31 | -2.3% | 75,400 |
| 2021/07/27 | 1,336 | 1,337 | 1,317 | 1,331 | -8 | -0.6% | 85,900 |
| 2021/07/26 | 1,330 | 1,339 | 1,311 | 1,339 | +27 | +2.1% | 95,000 |
| 2021/07/21 | 1,320 | 1,328 | 1,303 | 1,312 | -3 | -0.2% | 82,800 |
| 2021/07/20 | 1,303 | 1,321 | 1,285 | 1,315 | +8 | +0.6% | 111,300 |
| 2021/07/19 | 1,343 | 1,343 | 1,307 | 1,307 | -40 | -3% | 89,600 |
| 2021/07/16 | 1,347 | 1,367 | 1,346 | 1,347 | -20 | -1.5% | 67,200 |
| 2021/07/15 | 1,392 | 1,393 | 1,361 | 1,367 | -23 | -1.7% | 96,700 |
| 2021/07/14 | 1,393 | 1,406 | 1,385 | 1,390 | -12 | -0.9% | 95,500 |
| 2021/07/13 | 1,415 | 1,419 | 1,383 | 1,402 | -9 | -0.6% | 146,400 |
| 2021/07/12 | 1,390 | 1,414 | 1,390 | 1,411 | +45 | +3.3% | 99,600 |
| 2021/07/09 | 1,355 | 1,371 | 1,324 | 1,366 | -12 | -0.9% | 173,800 |
| 2021/07/08 | 1,381 | 1,390 | 1,373 | 1,378 | -17 | -1.2% | 127,500 |
| 2021/07/07 | 1,390 | 1,413 | 1,385 | 1,395 | -10 | -0.7% | 74,800 |
| 2021/07/06 | 1,397 | 1,407 | 1,394 | 1,405 | +11 | +0.8% | 69,400 |
| 2021/07/05 | 1,384 | 1,410 | 1,377 | 1,394 | +9 | +0.6% | 89,800 |
| 2021/07/02 | 1,384 | 1,402 | 1,382 | 1,385 | +9 | +0.7% | 80,300 |
| 2021/07/01 | 1,408 | 1,422 | 1,375 | 1,376 | -30 | -2.1% | 124,100 |
| 2021/06/30 | 1,408 | 1,423 | 1,389 | 1,406 | +19 | +1.4% | 157,400 |
| 2021/06/29 | 1,372 | 1,397 | 1,372 | 1,387 | +8 | +0.6% | 111,300 |
| 2021/06/28 | 1,401 | 1,407 | 1,369 | 1,379 | -25 | -1.8% | 99,800 |
| 2021/06/25 | 1,382 | 1,409 | 1,381 | 1,404 | +20 | +1.4% | 142,700 |
| 2021/06/24 | 1,378 | 1,391 | 1,367 | 1,384 | -1 | -0.1% | 86,300 |
| 2021/06/23 | 1,397 | 1,406 | 1,380 | 1,385 | -13 | -0.9% | 82,900 |
| 2021/06/22 | 1,376 | 1,400 | 1,370 | 1,398 | +66 | +5% | 192,700 |
| 2021/06/21 | 1,320 | 1,334 | 1,305 | 1,332 | -13 | -1% | 103,700 |
| 2021/06/18 | 1,379 | 1,382 | 1,345 | 1,345 | -19 | -1.4% | 97,100 |
| 2021/06/17 | 1,374 | 1,384 | 1,364 | 1,364 | -12 | -0.9% | 96,100 |
| 2021/06/16 | 1,376 | 1,388 | 1,368 | 1,376 | -7 | -0.5% | 110,600 |
901～
950
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
