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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,520 | 1,523 | 1,477 | 1,514 | -10 | -0.7% | 179,100 |
| 2017/02/22 | 1,540 | 1,546 | 1,515 | 1,524 | -7 | -0.5% | 228,900 |
| 2017/02/21 | 1,509 | 1,532 | 1,504 | 1,531 | +22 | +1.5% | 180,300 |
| 2017/02/20 | 1,493 | 1,520 | 1,490 | 1,509 | +20 | +1.3% | 240,200 |
| 2017/02/17 | 1,475 | 1,500 | 1,467 | 1,489 | +29 | +2% | 290,300 |
| 2017/02/16 | 1,440 | 1,474 | 1,438 | 1,460 | +23 | +1.6% | 240,200 |
| 2017/02/15 | 1,424 | 1,445 | 1,421 | 1,437 | +28 | +2% | 288,800 |
| 2017/02/14 | 1,408 | 1,429 | 1,403 | 1,409 | +1 | +0.1% | 204,400 |
| 2017/02/13 | 1,381 | 1,412 | 1,370 | 1,408 | +28 | +2% | 213,200 |
| 2017/02/10 | 1,400 | 1,414 | 1,379 | 1,380 | -10 | -0.7% | 291,200 |
| 2017/02/09 | 1,357 | 1,397 | 1,351 | 1,390 | +32 | +2.4% | 235,400 |
| 2017/02/08 | 1,310 | 1,365 | 1,310 | 1,358 | -12 | -0.9% | 217,400 |
| 2017/02/07 | 1,378 | 1,390 | 1,346 | 1,370 | -8 | -0.6% | 277,000 |
| 2017/02/06 | 1,375 | 1,390 | 1,366 | 1,378 | +15 | +1.1% | 249,000 |
| 2017/02/03 | 1,350 | 1,370 | 1,341 | 1,363 | +35 | +2.6% | 259,600 |
| 2017/02/02 | 1,339 | 1,358 | 1,325 | 1,328 | -15 | -1.1% | 205,200 |
| 2017/02/01 | 1,320 | 1,343 | 1,311 | 1,343 | +24 | +1.8% | 138,500 |
| 2017/01/31 | 1,311 | 1,337 | 1,303 | 1,319 | +1 | +0.1% | 201,900 |
| 2017/01/30 | 1,323 | 1,329 | 1,301 | 1,318 | -4 | -0.3% | 130,700 |
| 2017/01/27 | 1,337 | 1,340 | 1,314 | 1,322 | -15 | -1.1% | 150,500 |
| 2017/01/26 | 1,343 | 1,369 | 1,336 | 1,337 | +3 | +0.2% | 210,600 |
| 2017/01/25 | 1,356 | 1,364 | 1,329 | 1,334 | -16 | -1.2% | 186,200 |
| 2017/01/24 | 1,330 | 1,374 | 1,317 | 1,350 | +52 | +4% | 441,900 |
| 2017/01/23 | 1,340 | 1,340 | 1,297 | 1,298 | -23 | -1.7% | 121,200 |
| 2017/01/20 | 1,330 | 1,348 | 1,321 | 1,321 | +13 | +1% | 231,900 |
| 2017/01/19 | 1,301 | 1,332 | 1,300 | 1,308 | +37 | +2.9% | 236,700 |
| 2017/01/18 | 1,265 | 1,276 | 1,252 | 1,271 | +1 | +0.1% | 102,400 |
| 2017/01/17 | 1,272 | 1,285 | 1,250 | 1,270 | -18 | -1.4% | 111,300 |
| 2017/01/16 | 1,303 | 1,311 | 1,280 | 1,288 | -14 | -1.1% | 84,200 |
| 2017/01/13 | 1,268 | 1,318 | 1,264 | 1,302 | +18 | +1.4% | 144,900 |
| 2017/01/12 | 1,301 | 1,307 | 1,268 | 1,284 | -28 | -2.1% | 162,300 |
| 2017/01/11 | 1,328 | 1,328 | 1,300 | 1,312 | -17 | -1.3% | 126,700 |
| 2017/01/10 | 1,340 | 1,341 | 1,316 | 1,329 | -11 | -0.8% | 199,500 |
| 2017/01/06 | 1,350 | 1,380 | 1,321 | 1,340 | +14 | +1.1% | 622,800 |
| 2017/01/05 | 1,324 | 1,335 | 1,290 | 1,326 | +122 | +10.1% | 963,100 |
| 2017/01/04 | 1,210 | 1,220 | 1,197 | 1,204 | ±0 | ±0% | 192,000 |
| 2016/12/30 | 1,193 | 1,206 | 1,191 | 1,204 | +3 | +0.2% | 72,300 |
| 2016/12/29 | 1,210 | 1,234 | 1,195 | 1,201 | -6 | -0.5% | 123,300 |
| 2016/12/28 | 1,182 | 1,209 | 1,182 | 1,207 | +25 | +2.1% | 134,000 |
| 2016/12/27 | 1,189 | 1,195 | 1,174 | 1,182 | -3 | -0.3% | 211,000 |
| 2016/12/26 | 1,185 | 1,205 | 1,182 | 1,185 | -1 | -0.1% | 163,700 |
| 2016/12/22 | 1,191 | 1,194 | 1,177 | 1,186 | -12 | -1% | 114,300 |
| 2016/12/21 | 1,205 | 1,207 | 1,189 | 1,198 | +2 | +0.2% | 171,900 |
| 2016/12/20 | 1,200 | 1,208 | 1,189 | 1,196 | +7 | +0.6% | 102,000 |
| 2016/12/19 | 1,196 | 1,199 | 1,172 | 1,189 | +6 | +0.5% | 103,400 |
| 2016/12/16 | 1,180 | 1,189 | 1,180 | 1,183 | +7 | +0.6% | 72,500 |
| 2016/12/15 | 1,165 | 1,179 | 1,165 | 1,176 | +10 | +0.9% | 71,900 |
| 2016/12/14 | 1,179 | 1,180 | 1,157 | 1,166 | -7 | -0.6% | 84,100 |
| 2016/12/13 | 1,166 | 1,175 | 1,150 | 1,173 | +7 | +0.6% | 67,600 |
| 2016/12/12 | 1,163 | 1,169 | 1,155 | 1,166 | +13 | +1.1% | 73,500 |
2001～
2050
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
