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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,325 | 1,362 | 1,321 | 1,341 | -14 | -1% | 170,100 |
| 2018/12/07 | 1,338 | 1,356 | 1,311 | 1,355 | +25 | +1.9% | 233,600 |
| 2018/12/06 | 1,395 | 1,398 | 1,322 | 1,330 | -102 | -7.1% | 427,000 |
| 2018/12/05 | 1,376 | 1,447 | 1,365 | 1,432 | +28 | +2% | 275,100 |
| 2018/12/04 | 1,444 | 1,458 | 1,402 | 1,404 | -70 | -4.7% | 270,900 |
| 2018/12/03 | 1,466 | 1,477 | 1,446 | 1,474 | +38 | +2.6% | 265,700 |
| 2018/11/30 | 1,415 | 1,444 | 1,396 | 1,436 | +35 | +2.5% | 411,600 |
| 2018/11/29 | 1,350 | 1,414 | 1,350 | 1,401 | +63 | +4.7% | 350,800 |
| 2018/11/28 | 1,322 | 1,342 | 1,308 | 1,338 | +30 | +2.3% | 157,600 |
| 2018/11/27 | 1,334 | 1,344 | 1,301 | 1,308 | -12 | -0.9% | 147,100 |
| 2018/11/26 | 1,328 | 1,349 | 1,314 | 1,320 | -11 | -0.8% | 158,200 |
| 2018/11/22 | 1,306 | 1,339 | 1,299 | 1,331 | +55 | +4.3% | 242,200 |
| 2018/11/21 | 1,274 | 1,300 | 1,268 | 1,276 | -27 | -2.1% | 185,700 |
| 2018/11/20 | 1,297 | 1,312 | 1,274 | 1,303 | -24 | -1.8% | 212,100 |
| 2018/11/19 | 1,305 | 1,349 | 1,294 | 1,327 | +42 | +3.3% | 320,700 |
| 2018/11/16 | 1,320 | 1,334 | 1,281 | 1,285 | -39 | -2.9% | 286,000 |
| 2018/11/15 | 1,353 | 1,366 | 1,295 | 1,324 | +24 | +1.8% | 357,800 |
| 2018/11/14 | 1,312 | 1,345 | 1,281 | 1,300 | -28 | -2.1% | 319,200 |
| 2018/11/13 | 1,280 | 1,342 | 1,262 | 1,328 | +8 | +0.6% | 431,500 |
| 2018/11/12 | 1,402 | 1,402 | 1,315 | 1,320 | -82 | -5.8% | 372,300 |
| 2018/11/09 | 1,246 | 1,417 | 1,244 | 1,402 | +137 | +10.8% | 1,018,300 |
| 2018/11/08 | 1,197 | 1,289 | 1,175 | 1,265 | +93 | +7.9% | 620,800 |
| 2018/11/07 | 1,205 | 1,205 | 1,155 | 1,172 | -43 | -3.5% | 443,500 |
| 2018/11/06 | 1,184 | 1,232 | 1,179 | 1,215 | +39 | +3.3% | 208,500 |
| 2018/11/05 | 1,173 | 1,198 | 1,129 | 1,176 | -26 | -2.2% | 412,500 |
| 2018/11/02 | 1,209 | 1,222 | 1,182 | 1,202 | -21 | -1.7% | 363,100 |
| 2018/11/01 | 1,225 | 1,245 | 1,203 | 1,223 | +36 | +3% | 523,900 |
| 2018/10/31 | 1,164 | 1,192 | 1,152 | 1,187 | +26 | +2.2% | 495,200 |
| 2018/10/30 | 1,093 | 1,187 | 1,091 | 1,161 | +38 | +3.4% | 1,779,900 |
| 2018/10/29 | 1,175 | 1,183 | 1,116 | 1,123 | -59 | -5% | 539,500 |
| 2018/10/26 | 1,201 | 1,220 | 1,166 | 1,182 | -16 | -1.3% | 442,900 |
| 2018/10/25 | 1,207 | 1,215 | 1,174 | 1,198 | -55 | -4.4% | 522,700 |
| 2018/10/24 | 1,300 | 1,301 | 1,244 | 1,253 | -56 | -4.3% | 465,200 |
| 2018/10/23 | 1,310 | 1,336 | 1,301 | 1,309 | -14 | -1.1% | 358,400 |
| 2018/10/22 | 1,336 | 1,337 | 1,299 | 1,323 | -14 | -1% | 312,200 |
| 2018/10/19 | 1,326 | 1,338 | 1,301 | 1,337 | +3 | +0.2% | 344,300 |
| 2018/10/18 | 1,328 | 1,347 | 1,298 | 1,334 | +6 | +0.5% | 339,400 |
| 2018/10/17 | 1,323 | 1,339 | 1,310 | 1,328 | +18 | +1.4% | 238,500 |
| 2018/10/16 | 1,305 | 1,330 | 1,290 | 1,310 | -1 | -0.1% | 265,200 |
| 2018/10/15 | 1,320 | 1,351 | 1,308 | 1,311 | -39 | -2.9% | 367,900 |
| 2018/10/12 | 1,318 | 1,357 | 1,302 | 1,350 | +7 | +0.5% | 313,200 |
| 2018/10/11 | 1,338 | 1,376 | 1,328 | 1,343 | -72 | -5.1% | 418,200 |
| 2018/10/10 | 1,396 | 1,428 | 1,384 | 1,415 | +13 | +0.9% | 438,300 |
| 2018/10/09 | 1,400 | 1,430 | 1,364 | 1,402 | +12 | +0.9% | 455,500 |
| 2018/10/05 | 1,429 | 1,436 | 1,356 | 1,390 | -55 | -3.8% | 434,600 |
| 2018/10/04 | 1,430 | 1,465 | 1,347 | 1,445 | -7 | -0.5% | 603,700 |
| 2018/10/03 | 1,455 | 1,472 | 1,442 | 1,452 | -4 | -0.3% | 255,900 |
| 2018/10/02 | 1,469 | 1,497 | 1,433 | 1,456 | +4 | +0.3% | 351,900 |
| 2018/10/01 | 1,464 | 1,481 | 1,422 | 1,452 | -27 | -1.8% | 431,100 |
| 2018/09/28 | 1,484 | 1,496 | 1,443 | 1,479 | -4 | -0.3% | 411,600 |
1601～
1650
件表示中 / 2204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 | 42,100円 | +1.5% | -13.8% | 5.23% | 11.43倍 | 1.71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 |
| ワールドＨＤ | 225,400円 | +16.2% | +9.4% | 4.71% | 7.48倍 | 0.90倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| エフアンドエム | 255,900円 | +22.3% | +15.2% | 1.64% | 18.13倍 | 2.87倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| 日本空調 | 109,600円 | +2.4% | +0.6% | 4.20% | 12.03倍 | 1.47倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| リソー教育 | 22,300円 | +7.8% | +6.9% | 4.48% | 18.96倍 | 3.17倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
市場注目の銘柄
チャート関連のコラム
