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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,104 | 1,136 | 1,085 | 1,120 | +44 | +4.1% | 258,400 |
| 2018/07/25 | 1,066 | 1,081 | 1,051 | 1,076 | +3 | +0.3% | 374,400 |
| 2018/07/24 | 1,102 | 1,108 | 1,067 | 1,073 | -32 | -2.9% | 368,700 |
| 2018/07/23 | 1,107 | 1,130 | 1,097 | 1,105 | +5 | +0.5% | 238,600 |
| 2018/07/20 | 1,121 | 1,123 | 1,084 | 1,100 | -41 | -3.6% | 476,500 |
| 2018/07/19 | 1,186 | 1,190 | 1,109 | 1,141 | -44 | -3.7% | 389,600 |
| 2018/07/18 | 1,198 | 1,199 | 1,171 | 1,185 | +2 | +0.2% | 200,500 |
| 2018/07/17 | 1,170 | 1,192 | 1,158 | 1,183 | +35 | +3% | 239,800 |
| 2018/07/13 | 1,128 | 1,166 | 1,125 | 1,148 | +34 | +3.1% | 480,700 |
| 2018/07/12 | 1,099 | 1,115 | 1,092 | 1,114 | +19 | +1.7% | 559,100 |
| 2018/07/11 | 1,100 | 1,108 | 1,033 | 1,095 | -24 | -2.1% | 399,300 |
| 2018/07/10 | 1,160 | 1,160 | 1,116 | 1,119 | -37 | -3.2% | 257,800 |
| 2018/07/09 | 1,120 | 1,169 | 1,110 | 1,156 | +29 | +2.6% | 253,700 |
| 2018/07/06 | 1,114 | 1,132 | 1,100 | 1,127 | +21 | +1.9% | 161,800 |
| 2018/07/05 | 1,137 | 1,140 | 1,093 | 1,106 | -58 | -5% | 327,000 |
| 2018/07/04 | 1,145 | 1,184 | 1,124 | 1,164 | +16 | +1.4% | 353,400 |
| 2018/07/03 | 1,185 | 1,195 | 1,129 | 1,148 | -53 | -4.4% | 581,900 |
| 2018/07/02 | 1,261 | 1,270 | 1,174 | 1,201 | -36 | -2.9% | 412,600 |
| 2018/06/29 | 1,242 | 1,253 | 1,195 | 1,237 | -6 | -0.5% | 312,100 |
| 2018/06/28 | 1,255 | 1,264 | 1,218 | 1,243 | -24 | -1.9% | 266,500 |
| 2018/06/27 | 1,218 | 1,288 | 1,210 | 1,267 | -2,408 | -65.5% | 252,600 |
| 2018/06/26 | 3,675 | 3,820 | 3,650 | 3,675 | -210 | -5.4% | 130,100 |
| 2018/06/25 | 3,865 | 4,025 | 3,845 | 3,885 | +65 | +1.7% | 189,300 |
| 2018/06/22 | 3,735 | 3,830 | 3,710 | 3,820 | +25 | +0.7% | 147,900 |
| 2018/06/21 | 3,675 | 3,830 | 3,630 | 3,795 | +195 | +5.4% | 216,000 |
| 2018/06/20 | 3,505 | 3,615 | 3,485 | 3,600 | +95 | +2.7% | 112,400 |
| 2018/06/19 | 3,570 | 3,600 | 3,490 | 3,505 | -70 | -2% | 96,100 |
| 2018/06/18 | 3,545 | 3,610 | 3,470 | 3,575 | ±0 | ±0% | 115,100 |
| 2018/06/15 | 3,460 | 3,585 | 3,440 | 3,575 | +105 | +3% | 136,600 |
| 2018/06/14 | 3,460 | 3,490 | 3,440 | 3,470 | +15 | +0.4% | 60,800 |
| 2018/06/13 | 3,475 | 3,515 | 3,365 | 3,455 | +40 | +1.2% | 116,200 |
| 2018/06/12 | 3,400 | 3,415 | 3,325 | 3,415 | +40 | +1.2% | 129,100 |
| 2018/06/11 | 3,400 | 3,440 | 3,335 | 3,375 | -15 | -0.4% | 115,900 |
| 2018/06/08 | 3,250 | 3,415 | 3,250 | 3,390 | +110 | +3.4% | 169,700 |
| 2018/06/07 | 3,330 | 3,350 | 3,245 | 3,280 | -40 | -1.2% | 151,400 |
| 2018/06/06 | 3,510 | 3,510 | 3,310 | 3,320 | -225 | -6.3% | 237,000 |
| 2018/06/05 | 3,495 | 3,555 | 3,400 | 3,545 | +40 | +1.1% | 147,900 |
| 2018/06/04 | 3,700 | 3,700 | 3,495 | 3,505 | -185 | -5% | 289,500 |
| 2018/06/01 | 3,695 | 3,715 | 3,615 | 3,690 | +45 | +1.2% | 231,900 |
| 2018/05/31 | 3,510 | 3,660 | 3,495 | 3,645 | +170 | +4.9% | 242,800 |
| 2018/05/30 | 3,460 | 3,515 | 3,425 | 3,475 | -40 | -1.1% | 228,500 |
| 2018/05/29 | 3,500 | 3,525 | 3,370 | 3,515 | +20 | +0.6% | 220,100 |
| 2018/05/28 | 3,365 | 3,500 | 3,335 | 3,495 | +285 | +8.9% | 359,300 |
| 2018/05/25 | 3,175 | 3,255 | 3,170 | 3,210 | +10 | +0.3% | 76,400 |
| 2018/05/24 | 3,185 | 3,215 | 3,140 | 3,200 | +10 | +0.3% | 77,100 |
| 2018/05/23 | 3,090 | 3,195 | 3,090 | 3,190 | +100 | +3.2% | 86,100 |
| 2018/05/22 | 3,220 | 3,220 | 3,070 | 3,090 | -125 | -3.9% | 142,600 |
| 2018/05/21 | 3,290 | 3,335 | 3,205 | 3,215 | +95 | +3% | 201,700 |
| 2018/05/18 | 3,100 | 3,135 | 3,080 | 3,120 | -20 | -0.6% | 60,100 |
| 2018/05/17 | 3,140 | 3,145 | 3,075 | 3,140 | -10 | -0.3% | 51,700 |
1651～
1700
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
