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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,466 | 1,514 | 1,466 | 1,508 | +39 | +2.7% | 170,000 |
| 2017/07/19 | 1,478 | 1,483 | 1,463 | 1,469 | -4 | -0.3% | 122,300 |
| 2017/07/18 | 1,469 | 1,478 | 1,462 | 1,473 | +11 | +0.8% | 112,000 |
| 2017/07/14 | 1,472 | 1,472 | 1,458 | 1,462 | -9 | -0.6% | 91,500 |
| 2017/07/13 | 1,460 | 1,480 | 1,453 | 1,471 | +17 | +1.2% | 135,200 |
| 2017/07/12 | 1,458 | 1,468 | 1,446 | 1,454 | -4 | -0.3% | 138,600 |
| 2017/07/11 | 1,469 | 1,469 | 1,452 | 1,458 | -4 | -0.3% | 127,700 |
| 2017/07/10 | 1,480 | 1,480 | 1,460 | 1,462 | -7 | -0.5% | 89,600 |
| 2017/07/07 | 1,477 | 1,482 | 1,468 | 1,469 | -22 | -1.5% | 136,300 |
| 2017/07/06 | 1,486 | 1,501 | 1,483 | 1,491 | -13 | -0.9% | 159,000 |
| 2017/07/05 | 1,500 | 1,509 | 1,465 | 1,504 | +23 | +1.6% | 286,500 |
| 2017/07/04 | 1,523 | 1,523 | 1,478 | 1,481 | -42 | -2.8% | 140,600 |
| 2017/07/03 | 1,532 | 1,532 | 1,511 | 1,523 | +23 | +1.5% | 195,400 |
| 2017/06/30 | 1,479 | 1,500 | 1,465 | 1,500 | +21 | +1.4% | 157,800 |
| 2017/06/29 | 1,477 | 1,489 | 1,466 | 1,479 | +16 | +1.1% | 85,200 |
| 2017/06/28 | 1,525 | 1,525 | 1,460 | 1,463 | -71 | -4.6% | 202,800 |
| 2017/06/27 | 1,495 | 1,545 | 1,493 | 1,534 | +43 | +2.9% | 332,800 |
| 2017/06/26 | 1,492 | 1,496 | 1,483 | 1,491 | +11 | +0.7% | 142,000 |
| 2017/06/23 | 1,490 | 1,498 | 1,459 | 1,480 | -2 | -0.1% | 192,000 |
| 2017/06/22 | 1,460 | 1,507 | 1,451 | 1,482 | +41 | +2.8% | 389,800 |
| 2017/06/21 | 1,426 | 1,444 | 1,424 | 1,441 | +15 | +1.1% | 150,600 |
| 2017/06/20 | 1,445 | 1,446 | 1,419 | 1,426 | -13 | -0.9% | 105,900 |
| 2017/06/19 | 1,434 | 1,450 | 1,434 | 1,439 | +6 | +0.4% | 77,300 |
| 2017/06/16 | 1,429 | 1,437 | 1,417 | 1,433 | +4 | +0.3% | 143,700 |
| 2017/06/15 | 1,420 | 1,443 | 1,408 | 1,429 | +28 | +2% | 205,200 |
| 2017/06/14 | 1,421 | 1,434 | 1,401 | 1,401 | -16 | -1.1% | 129,400 |
| 2017/06/13 | 1,435 | 1,437 | 1,417 | 1,417 | -23 | -1.6% | 150,000 |
| 2017/06/12 | 1,453 | 1,471 | 1,438 | 1,440 | -17 | -1.2% | 142,500 |
| 2017/06/09 | 1,456 | 1,460 | 1,438 | 1,457 | ±0 | ±0% | 195,300 |
| 2017/06/08 | 1,470 | 1,475 | 1,457 | 1,457 | -16 | -1.1% | 100,000 |
| 2017/06/07 | 1,471 | 1,478 | 1,453 | 1,473 | +2 | +0.1% | 165,100 |
| 2017/06/06 | 1,488 | 1,490 | 1,468 | 1,471 | -23 | -1.5% | 108,600 |
| 2017/06/05 | 1,488 | 1,502 | 1,482 | 1,494 | +6 | +0.4% | 102,600 |
| 2017/06/02 | 1,504 | 1,504 | 1,482 | 1,488 | -6 | -0.4% | 176,600 |
| 2017/06/01 | 1,510 | 1,516 | 1,487 | 1,494 | -2 | -0.1% | 234,800 |
| 2017/05/31 | 1,503 | 1,507 | 1,491 | 1,496 | -20 | -1.3% | 130,100 |
| 2017/05/30 | 1,504 | 1,517 | 1,480 | 1,516 | +24 | +1.6% | 140,700 |
| 2017/05/29 | 1,498 | 1,503 | 1,488 | 1,492 | +5 | +0.3% | 146,400 |
| 2017/05/26 | 1,485 | 1,493 | 1,461 | 1,487 | +6 | +0.4% | 185,700 |
| 2017/05/25 | 1,493 | 1,505 | 1,463 | 1,481 | -17 | -1.1% | 324,800 |
| 2017/05/24 | 1,514 | 1,517 | 1,496 | 1,498 | -23 | -1.5% | 156,500 |
| 2017/05/23 | 1,530 | 1,557 | 1,521 | 1,521 | ±0 | ±0% | 167,900 |
| 2017/05/22 | 1,500 | 1,525 | 1,485 | 1,521 | +33 | +2.2% | 181,200 |
| 2017/05/19 | 1,530 | 1,542 | 1,484 | 1,488 | -44 | -2.9% | 160,100 |
| 2017/05/18 | 1,500 | 1,540 | 1,486 | 1,532 | -1 | -0.1% | 210,800 |
| 2017/05/17 | 1,513 | 1,542 | 1,510 | 1,533 | +18 | +1.2% | 119,900 |
| 2017/05/16 | 1,538 | 1,546 | 1,512 | 1,515 | +1 | +0.1% | 144,100 |
| 2017/05/15 | 1,461 | 1,514 | 1,461 | 1,514 | +32 | +2.2% | 144,000 |
| 2017/05/12 | 1,515 | 1,515 | 1,476 | 1,482 | -40 | -2.6% | 209,200 |
| 2017/05/11 | 1,549 | 1,560 | 1,522 | 1,522 | -15 | -1% | 157,100 |
1901～
1950
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
