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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 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 |
| 2018/05/16 | 3,135 | 3,180 | 3,070 | 3,150 | +10 | +0.3% | 71,500 |
| 2018/05/15 | 3,175 | 3,195 | 3,110 | 3,140 | -70 | -2.2% | 76,800 |
| 2018/05/14 | 3,200 | 3,250 | 3,140 | 3,210 | +35 | +1.1% | 116,200 |
| 2018/05/11 | 3,010 | 3,200 | 2,982 | 3,175 | +165 | +5.5% | 197,000 |
| 2018/05/10 | 2,952 | 3,280 | 2,925 | 3,010 | +108 | +3.7% | 369,700 |
| 2018/05/09 | 2,903 | 2,915 | 2,847 | 2,902 | +4 | +0.1% | 66,400 |
| 2018/05/08 | 2,850 | 2,898 | 2,818 | 2,898 | +59 | +2.1% | 99,700 |
1701～
1750
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 | 42,000円 | +1.5% | -13.8% | 5.24% | 11.40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 | 226,800円 | +16.2% | +9.4% | 4.68% | 7.53倍 | 0.91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 | 256,300円 | +22.3% | +15.2% | 1.64% | 18.16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 | 109,400円 | +2.4% | +0.6% | 4.20% | 12.01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
