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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,556 | 1,564 | 1,494 | 1,537 | -1 | -0.1% | 312,800 |
| 2017/05/09 | 1,530 | 1,553 | 1,530 | 1,538 | +9 | +0.6% | 101,200 |
| 2017/05/08 | 1,532 | 1,543 | 1,511 | 1,529 | -1 | -0.1% | 138,200 |
| 2017/05/02 | 1,534 | 1,550 | 1,523 | 1,530 | -7 | -0.5% | 100,900 |
| 2017/05/01 | 1,576 | 1,576 | 1,534 | 1,537 | +1 | +0.1% | 54,600 |
| 2017/04/28 | 1,542 | 1,562 | 1,524 | 1,536 | +1 | +0.1% | 109,900 |
| 2017/04/27 | 1,541 | 1,558 | 1,515 | 1,535 | -16 | -1% | 329,000 |
| 2017/04/26 | 1,560 | 1,563 | 1,537 | 1,551 | -4 | -0.3% | 145,300 |
| 2017/04/25 | 1,549 | 1,563 | 1,540 | 1,555 | +11 | +0.7% | 92,800 |
| 2017/04/24 | 1,529 | 1,557 | 1,529 | 1,544 | -6 | -0.4% | 99,200 |
| 2017/04/21 | 1,540 | 1,568 | 1,521 | 1,550 | +47 | +3.1% | 148,600 |
| 2017/04/20 | 1,503 | 1,522 | 1,503 | 1,503 | +18 | +1.2% | 137,200 |
| 2017/04/19 | 1,454 | 1,498 | 1,454 | 1,485 | +25 | +1.7% | 116,700 |
| 2017/04/18 | 1,464 | 1,475 | 1,456 | 1,460 | +15 | +1% | 72,200 |
| 2017/04/17 | 1,416 | 1,449 | 1,416 | 1,445 | +29 | +2% | 96,700 |
| 2017/04/14 | 1,391 | 1,429 | 1,390 | 1,416 | ±0 | ±0% | 74,700 |
| 2017/04/13 | 1,383 | 1,426 | 1,383 | 1,416 | +3 | +0.2% | 122,900 |
| 2017/04/12 | 1,399 | 1,435 | 1,398 | 1,413 | -25 | -1.7% | 178,000 |
| 2017/04/11 | 1,472 | 1,503 | 1,430 | 1,438 | -49 | -3.3% | 168,100 |
| 2017/04/10 | 1,485 | 1,502 | 1,468 | 1,487 | ±0 | ±0% | 163,600 |
| 2017/04/07 | 1,470 | 1,509 | 1,450 | 1,487 | +2 | +0.1% | 161,200 |
| 2017/04/06 | 1,521 | 1,535 | 1,454 | 1,485 | -61 | -3.9% | 161,700 |
| 2017/04/05 | 1,505 | 1,553 | 1,505 | 1,546 | +19 | +1.2% | 158,200 |
| 2017/04/04 | 1,580 | 1,586 | 1,515 | 1,527 | -54 | -3.4% | 210,500 |
| 2017/04/03 | 1,589 | 1,595 | 1,569 | 1,581 | +18 | +1.2% | 86,600 |
| 2017/03/31 | 1,596 | 1,601 | 1,563 | 1,563 | -28 | -1.8% | 140,200 |
| 2017/03/30 | 1,610 | 1,619 | 1,585 | 1,591 | -19 | -1.2% | 110,100 |
| 2017/03/29 | 1,576 | 1,623 | 1,576 | 1,610 | +13 | +0.8% | 164,800 |
| 2017/03/28 | 1,633 | 1,633 | 1,572 | 1,597 | -29 | -1.8% | 188,300 |
| 2017/03/27 | 1,590 | 1,642 | 1,590 | 1,626 | +38 | +2.4% | 203,900 |
| 2017/03/24 | 1,572 | 1,626 | 1,566 | 1,588 | +39 | +2.5% | 330,900 |
| 2017/03/23 | 1,552 | 1,552 | 1,524 | 1,549 | -3 | -0.2% | 84,500 |
| 2017/03/22 | 1,537 | 1,577 | 1,527 | 1,552 | +5 | +0.3% | 164,800 |
| 2017/03/21 | 1,522 | 1,550 | 1,519 | 1,547 | +36 | +2.4% | 112,300 |
| 2017/03/17 | 1,510 | 1,538 | 1,506 | 1,511 | -13 | -0.9% | 109,600 |
| 2017/03/16 | 1,542 | 1,543 | 1,514 | 1,524 | -20 | -1.3% | 106,800 |
| 2017/03/15 | 1,581 | 1,581 | 1,511 | 1,544 | -46 | -2.9% | 204,600 |
| 2017/03/14 | 1,580 | 1,600 | 1,555 | 1,590 | +22 | +1.4% | 242,300 |
| 2017/03/13 | 1,550 | 1,585 | 1,535 | 1,568 | +35 | +2.3% | 309,100 |
| 2017/03/10 | 1,497 | 1,537 | 1,482 | 1,533 | +57 | +3.9% | 258,700 |
| 2017/03/09 | 1,449 | 1,494 | 1,449 | 1,476 | +26 | +1.8% | 154,600 |
| 2017/03/08 | 1,480 | 1,486 | 1,449 | 1,450 | -44 | -2.9% | 149,600 |
| 2017/03/07 | 1,480 | 1,501 | 1,466 | 1,494 | +8 | +0.5% | 156,200 |
| 2017/03/06 | 1,472 | 1,490 | 1,472 | 1,486 | +6 | +0.4% | 91,500 |
| 2017/03/03 | 1,483 | 1,490 | 1,471 | 1,480 | ±0 | ±0% | 85,000 |
| 2017/03/02 | 1,504 | 1,514 | 1,477 | 1,480 | -24 | -1.6% | 152,400 |
| 2017/03/01 | 1,497 | 1,517 | 1,482 | 1,504 | +19 | +1.3% | 148,000 |
| 2017/02/28 | 1,476 | 1,504 | 1,476 | 1,485 | +14 | +1% | 179,400 |
| 2017/02/27 | 1,480 | 1,485 | 1,455 | 1,471 | -27 | -1.8% | 222,000 |
| 2017/02/24 | 1,496 | 1,518 | 1,494 | 1,498 | -16 | -1.1% | 131,100 |
1951～
2000
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
