ＳＯＬＩＺＥ Ｈｏｌｄｉｎｇｓ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,764 | 1,810 | 1,764 | 1,798 | +34 | +1.9% | 3,600 |
| 2025/07/03 | 1,787 | 1,898 | 1,764 | 1,764 | -22 | -1.2% | 8,300 |
| 2025/07/02 | 1,778 | 1,786 | 1,771 | 1,786 | +8 | +0.4% | 2,200 |
| 2025/07/01 | 1,746 | 1,840 | 1,746 | 1,778 | +32 | +1.8% | 4,000 |
| 2025/06/30 | 1,770 | 1,770 | 1,741 | 1,746 | -6 | -0.3% | 2,200 |
| 2025/06/27 | 1,751 | 1,758 | 1,751 | 1,752 | +2 | +0.1% | 2,300 |
| 2025/06/26 | 1,766 | 1,790 | 1,750 | 1,750 | -56 | -3.1% | 5,600 |
| 2025/06/25 | 1,850 | 1,850 | 1,800 | 1,806 | -21 | -1.1% | 6,200 |
| 2025/06/24 | 1,848 | 1,850 | 1,807 | 1,827 | +2 | +0.1% | 3,800 |
| 2025/06/23 | 1,790 | 1,825 | 1,750 | 1,825 | +27 | +1.5% | 5,800 |
| 2025/06/20 | 1,820 | 1,820 | 1,791 | 1,798 | +10 | +0.6% | 4,200 |
| 2025/06/19 | 1,825 | 1,825 | 1,788 | 1,788 | -37 | -2% | 4,100 |
| 2025/06/18 | 1,843 | 1,855 | 1,825 | 1,825 | -18 | -1% | 3,100 |
| 2025/06/17 | 1,851 | 1,856 | 1,843 | 1,843 | +5 | +0.3% | 1,600 |
| 2025/06/16 | 1,844 | 1,874 | 1,838 | 1,838 | -6 | -0.3% | 2,300 |
| 2025/06/13 | 1,870 | 1,870 | 1,821 | 1,844 | -17 | -0.9% | 2,600 |
| 2025/06/12 | 1,868 | 1,883 | 1,840 | 1,861 | -23 | -1.2% | 1,600 |
| 2025/06/11 | 1,895 | 1,917 | 1,876 | 1,884 | -7 | -0.4% | 5,300 |
| 2025/06/10 | 1,921 | 1,921 | 1,876 | 1,891 | -29 | -1.5% | 3,200 |
| 2025/06/09 | 1,854 | 1,924 | 1,846 | 1,920 | +95 | +5.2% | 4,500 |
| 2025/06/06 | 1,808 | 1,849 | 1,808 | 1,825 | +12 | +0.7% | 3,900 |
| 2025/06/05 | 1,881 | 1,881 | 1,809 | 1,813 | -74 | -3.9% | 10,200 |
| 2025/06/04 | 1,880 | 1,895 | 1,862 | 1,887 | +12 | +0.6% | 3,800 |
| 2025/06/03 | 1,945 | 1,945 | 1,875 | 1,875 | -58 | -3% | 6,600 |
| 2025/06/02 | 1,968 | 1,969 | 1,933 | 1,933 | +2 | +0.1% | 3,500 |
| 2025/05/30 | 1,899 | 1,934 | 1,899 | 1,931 | +11 | +0.6% | 1,600 |
| 2025/05/29 | 1,920 | 1,940 | 1,901 | 1,920 | +22 | +1.2% | 6,300 |
| 2025/05/28 | 1,858 | 1,951 | 1,858 | 1,898 | +26 | +1.4% | 13,300 |
| 2025/05/27 | 1,946 | 1,984 | 1,825 | 1,872 | -74 | -3.8% | 11,900 |
| 2025/05/26 | 1,931 | 2,034 | 1,931 | 1,946 | +16 | +0.8% | 9,200 |
| 2025/05/23 | 1,930 | 2,153 | 1,908 | 1,930 | +20 | +1% | 28,700 |
| 2025/05/22 | 1,808 | 1,910 | 1,795 | 1,910 | +96 | +5.3% | 13,000 |
| 2025/05/21 | 1,789 | 1,815 | 1,782 | 1,814 | +25 | +1.4% | 8,300 |
| 2025/05/20 | 1,790 | 1,790 | 1,767 | 1,789 | +23 | +1.3% | 4,000 |
| 2025/05/19 | 1,710 | 1,773 | 1,705 | 1,766 | +56 | +3.3% | 6,000 |
| 2025/05/16 | 1,700 | 1,738 | 1,700 | 1,710 | +10 | +0.6% | 2,700 |
| 2025/05/15 | 1,772 | 1,772 | 1,700 | 1,700 | -72 | -4.1% | 13,700 |
| 2025/05/14 | 1,700 | 1,796 | 1,697 | 1,772 | +75 | +4.4% | 22,500 |
| 2025/05/13 | 1,652 | 1,697 | 1,641 | 1,697 | +125 | +8% | 16,200 |
| 2025/05/12 | 1,539 | 1,598 | 1,530 | 1,572 | +22 | +1.4% | 2,800 |
| 2025/05/09 | 1,580 | 1,590 | 1,527 | 1,550 | -15 | -1% | 2,000 |
| 2025/05/08 | 1,581 | 1,594 | 1,562 | 1,565 | -16 | -1% | 1,300 |
| 2025/05/07 | 1,565 | 1,599 | 1,559 | 1,581 | +5 | +0.3% | 2,000 |
| 2025/05/02 | 1,600 | 1,600 | 1,570 | 1,576 | -28 | -1.7% | 1,500 |
| 2025/05/01 | 1,596 | 1,614 | 1,587 | 1,604 | +19 | +1.2% | 1,100 |
| 2025/04/30 | 1,610 | 1,615 | 1,555 | 1,585 | -23 | -1.4% | 2,500 |
| 2025/04/28 | 1,647 | 1,647 | 1,600 | 1,608 | -37 | -2.2% | 3,300 |
| 2025/04/25 | 1,691 | 1,691 | 1,622 | 1,645 | -40 | -2.4% | 5,000 |
| 2025/04/24 | 1,648 | 1,685 | 1,632 | 1,685 | +50 | +3.1% | 3,000 |
| 2025/04/23 | 1,690 | 1,696 | 1,600 | 1,635 | -36 | -2.2% | 11,800 |
1～
50
件表示中 / 345件
類似銘柄と比較する
現在ご覧いただいている「ＳＯＬＩＺＥＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＯＬＩＺＥＨＤ | 179,800円 | +18.9% | +20.2% | 3.06% | 27.20倍 | 0.83倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| 平安レイ | 88,100円 | +3.6% | +9.5% | 4.09% | 7.80倍 | 0.49倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| ベルトラ | 29,500円 | +25.5% | - | 0.00% | 26.99倍 | 4.33倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| オリジナル設 | 145,000円 | +1.1% | -0.8% | 2.41% | 22.44倍 | 1.21倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
| 早稲田学 | 104,100円 | +14.5% | - | 4.94% | 9.51倍 | 1.49倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
