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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 2,215 | 2,215 | 2,140 | 2,188 | -5 | -0.2% | 140,000 |
| 2017/09/29 | 2,164 | 2,210 | 2,163 | 2,193 | +29 | +1.3% | 168,800 |
| 2017/09/28 | 2,079 | 2,189 | 2,075 | 2,164 | +126 | +6.2% | 248,700 |
| 2017/09/27 | 2,070 | 2,075 | 2,030 | 2,038 | -36 | -1.7% | 111,000 |
| 2017/09/26 | 2,101 | 2,115 | 1,993 | 2,074 | -59 | -2.8% | 386,600 |
| 2017/09/25 | 2,170 | 2,202 | 2,073 | 2,133 | +10 | +0.5% | 278,200 |
| 2017/09/22 | 1,980 | 2,344 | 1,965 | 2,123 | +165 | +8.4% | 596,500 |
| 2017/09/21 | 1,981 | 2,004 | 1,942 | 1,958 | -43 | -2.1% | 199,200 |
| 2017/09/20 | 2,005 | 2,077 | 1,999 | 2,001 | -23 | -1.1% | 236,500 |
| 2017/09/19 | 2,006 | 2,030 | 1,994 | 2,024 | +34 | +1.7% | 184,300 |
| 2017/09/15 | 1,960 | 1,990 | 1,942 | 1,990 | +21 | +1.1% | 95,100 |
| 2017/09/14 | 1,997 | 2,004 | 1,951 | 1,969 | -35 | -1.7% | 190,900 |
| 2017/09/13 | 1,905 | 2,008 | 1,905 | 2,004 | +102 | +5.4% | 357,100 |
| 2017/09/12 | 1,920 | 1,934 | 1,897 | 1,902 | +22 | +1.2% | 160,800 |
| 2017/09/11 | 1,875 | 1,894 | 1,868 | 1,880 | +30 | +1.6% | 124,200 |
| 2017/09/08 | 1,836 | 1,878 | 1,827 | 1,850 | +14 | +0.8% | 123,000 |
| 2017/09/07 | 1,898 | 1,898 | 1,833 | 1,836 | -28 | -1.5% | 114,600 |
| 2017/09/06 | 1,787 | 1,877 | 1,782 | 1,864 | +46 | +2.5% | 146,400 |
| 2017/09/05 | 1,870 | 1,873 | 1,790 | 1,818 | -66 | -3.5% | 211,900 |
| 2017/09/04 | 1,980 | 1,980 | 1,862 | 1,884 | -96 | -4.8% | 262,900 |
| 2017/09/01 | 1,960 | 2,019 | 1,957 | 1,980 | +33 | +1.7% | 318,800 |
| 2017/08/31 | 1,946 | 1,964 | 1,919 | 1,947 | ±0 | ±0% | 188,100 |
| 2017/08/30 | 1,917 | 1,955 | 1,899 | 1,947 | +45 | +2.4% | 325,000 |
| 2017/08/29 | 1,844 | 1,907 | 1,843 | 1,902 | +48 | +2.6% | 202,100 |
| 2017/08/28 | 1,850 | 1,868 | 1,840 | 1,854 | +1 | +0.1% | 141,400 |
| 2017/08/25 | 1,831 | 1,878 | 1,811 | 1,853 | +7 | +0.4% | 200,900 |
| 2017/08/24 | 1,807 | 1,884 | 1,807 | 1,846 | +39 | +2.2% | 290,400 |
| 2017/08/23 | 1,798 | 1,865 | 1,796 | 1,807 | +51 | +2.9% | 261,900 |
| 2017/08/22 | 1,728 | 1,770 | 1,728 | 1,756 | +9 | +0.5% | 69,700 |
| 2017/08/21 | 1,768 | 1,769 | 1,741 | 1,747 | -25 | -1.4% | 88,700 |
| 2017/08/18 | 1,731 | 1,775 | 1,726 | 1,772 | +1 | +0.1% | 147,500 |
| 2017/08/17 | 1,725 | 1,780 | 1,725 | 1,771 | +66 | +3.9% | 234,400 |
| 2017/08/16 | 1,660 | 1,742 | 1,660 | 1,705 | +66 | +4% | 421,500 |
| 2017/08/15 | 1,629 | 1,647 | 1,621 | 1,639 | +23 | +1.4% | 77,000 |
| 2017/08/14 | 1,620 | 1,635 | 1,599 | 1,616 | -17 | -1% | 96,100 |
| 2017/08/10 | 1,599 | 1,636 | 1,595 | 1,633 | +23 | +1.4% | 122,400 |
| 2017/08/09 | 1,650 | 1,650 | 1,596 | 1,610 | -35 | -2.1% | 119,300 |
| 2017/08/08 | 1,620 | 1,653 | 1,620 | 1,645 | +27 | +1.7% | 169,100 |
| 2017/08/07 | 1,618 | 1,631 | 1,604 | 1,618 | -18 | -1.1% | 194,000 |
| 2017/08/04 | 1,605 | 1,663 | 1,604 | 1,636 | +28 | +1.7% | 305,300 |
| 2017/08/03 | 1,594 | 1,619 | 1,594 | 1,608 | +14 | +0.9% | 136,400 |
| 2017/08/02 | 1,584 | 1,605 | 1,584 | 1,594 | +3 | +0.2% | 84,700 |
| 2017/08/01 | 1,621 | 1,621 | 1,584 | 1,591 | -29 | -1.8% | 130,000 |
| 2017/07/31 | 1,595 | 1,629 | 1,595 | 1,620 | +29 | +1.8% | 163,700 |
| 2017/07/28 | 1,610 | 1,617 | 1,574 | 1,591 | -38 | -2.3% | 201,100 |
| 2017/07/27 | 1,610 | 1,635 | 1,603 | 1,629 | +38 | +2.4% | 283,700 |
| 2017/07/26 | 1,590 | 1,600 | 1,567 | 1,591 | ±0 | ±0% | 172,500 |
| 2017/07/25 | 1,592 | 1,603 | 1,570 | 1,591 | -1 | -0.1% | 256,800 |
| 2017/07/24 | 1,550 | 1,610 | 1,546 | 1,592 | +54 | +3.5% | 726,600 |
| 2017/07/21 | 1,514 | 1,546 | 1,512 | 1,538 | +30 | +2% | 232,800 |
1851～
1900
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
