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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 1,212 | 1,254 | 1,208 | 1,243 | +13 | +1.1% | 156,400 |
| 2018/08/28 | 1,262 | 1,268 | 1,220 | 1,230 | -29 | -2.3% | 228,900 |
| 2018/08/27 | 1,250 | 1,265 | 1,229 | 1,259 | +43 | +3.5% | 258,700 |
| 2018/08/24 | 1,177 | 1,222 | 1,171 | 1,216 | +38 | +3.2% | 210,500 |
| 2018/08/23 | 1,154 | 1,181 | 1,152 | 1,178 | +24 | +2.1% | 218,700 |
| 2018/08/22 | 1,171 | 1,185 | 1,137 | 1,154 | -6 | -0.5% | 265,100 |
| 2018/08/21 | 1,160 | 1,172 | 1,133 | 1,160 | -12 | -1% | 209,400 |
| 2018/08/20 | 1,181 | 1,197 | 1,155 | 1,172 | -14 | -1.2% | 300,900 |
| 2018/08/17 | 1,224 | 1,224 | 1,173 | 1,186 | -31 | -2.5% | 281,100 |
| 2018/08/16 | 1,250 | 1,254 | 1,201 | 1,217 | -63 | -4.9% | 271,500 |
| 2018/08/15 | 1,292 | 1,295 | 1,261 | 1,280 | -11 | -0.9% | 410,000 |
| 2018/08/14 | 1,276 | 1,300 | 1,266 | 1,291 | +6 | +0.5% | 348,000 |
| 2018/08/13 | 1,288 | 1,316 | 1,273 | 1,285 | -12 | -0.9% | 260,800 |
| 2018/08/10 | 1,290 | 1,315 | 1,269 | 1,297 | +6 | +0.5% | 416,800 |
| 2018/08/09 | 1,250 | 1,329 | 1,237 | 1,291 | +61 | +5% | 723,600 |
| 2018/08/08 | 1,214 | 1,252 | 1,203 | 1,230 | -22 | -1.8% | 489,700 |
| 2018/08/07 | 1,173 | 1,258 | 1,130 | 1,252 | +91 | +7.8% | 738,100 |
| 2018/08/06 | 1,172 | 1,237 | 1,127 | 1,161 | +109 | +10.4% | 1,081,100 |
| 2018/08/03 | 1,076 | 1,087 | 1,052 | 1,052 | -20 | -1.9% | 178,400 |
| 2018/08/02 | 1,071 | 1,112 | 1,060 | 1,072 | +4 | +0.4% | 275,900 |
| 2018/08/01 | 1,105 | 1,105 | 1,054 | 1,068 | -7 | -0.7% | 246,900 |
| 2018/07/31 | 1,095 | 1,096 | 1,068 | 1,075 | -10 | -0.9% | 153,400 |
| 2018/07/30 | 1,100 | 1,103 | 1,065 | 1,085 | -19 | -1.7% | 250,300 |
| 2018/07/27 | 1,137 | 1,138 | 1,081 | 1,104 | -16 | -1.4% | 249,500 |
| 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 |
1701～
1750
件表示中 / 2235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 | 48,400円 | +1.5% | -13.8% | 4.55% | 13.14倍 | 1.97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 |
| 三協フロン | 206,900円 | -1.1% | -2.1% | 4.11% | 8.68倍 | 0.94倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| スバル興 | 349,500円 | -3.1% | -7.1% | 2.29% | 14.89倍 | 1.27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 |
| ワールドＨＤ | 254,800円 | +16.2% | +9.4% | 4.17% | 8.46倍 | 1.00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 |
| 日本空調 | 126,000円 | +2.4% | +0.6% | 3.65% | 13.85倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
