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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,726 | 1,726 | 1,703 | 1,716 | -10 | -0.6% | 4,300 |
| 2025/09/11 | 1,703 | 1,737 | 1,693 | 1,726 | +33 | +1.9% | 2,600 |
| 2025/09/10 | 1,705 | 1,715 | 1,687 | 1,693 | -15 | -0.9% | 10,400 |
| 2025/09/09 | 1,756 | 1,756 | 1,690 | 1,708 | -38 | -2.2% | 4,900 |
| 2025/09/08 | 1,705 | 1,750 | 1,705 | 1,746 | +17 | +1% | 8,600 |
| 2025/09/05 | 1,691 | 1,729 | 1,687 | 1,729 | +25 | +1.5% | 5,700 |
| 2025/09/04 | 1,744 | 1,744 | 1,704 | 1,704 | -55 | -3.1% | 6,900 |
| 2025/09/03 | 1,754 | 1,780 | 1,731 | 1,759 | -22 | -1.2% | 7,800 |
| 2025/09/02 | 1,800 | 1,800 | 1,778 | 1,781 | -19 | -1.1% | 1,200 |
| 2025/09/01 | 1,763 | 1,800 | 1,726 | 1,800 | +19 | +1.1% | 6,900 |
| 2025/08/29 | 1,795 | 1,795 | 1,740 | 1,781 | -19 | -1.1% | 7,900 |
| 2025/08/28 | 1,809 | 1,809 | 1,784 | 1,800 | -9 | -0.5% | 3,400 |
| 2025/08/27 | 1,786 | 1,809 | 1,765 | 1,809 | +23 | +1.3% | 7,700 |
| 2025/08/26 | 1,798 | 1,806 | 1,760 | 1,786 | -14 | -0.8% | 12,600 |
| 2025/08/25 | 1,774 | 1,826 | 1,774 | 1,800 | +49 | +2.8% | 15,100 |
| 2025/08/22 | 1,717 | 1,751 | 1,695 | 1,751 | +34 | +2% | 8,000 |
| 2025/08/21 | 1,697 | 1,717 | 1,697 | 1,717 | +20 | +1.2% | 1,800 |
| 2025/08/20 | 1,695 | 1,717 | 1,693 | 1,697 | -3 | -0.2% | 3,400 |
| 2025/08/19 | 1,721 | 1,721 | 1,694 | 1,700 | -15 | -0.9% | 2,900 |
| 2025/08/18 | 1,721 | 1,739 | 1,710 | 1,715 | +13 | +0.8% | 3,600 |
| 2025/08/15 | 1,755 | 1,755 | 1,670 | 1,702 | -52 | -3% | 8,200 |
| 2025/08/14 | 1,747 | 1,754 | 1,736 | 1,754 | +6 | +0.3% | 2,800 |
| 2025/08/13 | 1,770 | 1,771 | 1,748 | 1,748 | -8 | -0.5% | 3,200 |
| 2025/08/12 | 1,752 | 1,770 | 1,747 | 1,756 | -5 | -0.3% | 3,400 |
| 2025/08/08 | 1,765 | 1,765 | 1,744 | 1,761 | +26 | +1.5% | 2,800 |
| 2025/08/07 | 1,750 | 1,799 | 1,735 | 1,735 | -87 | -4.8% | 9,400 |
| 2025/08/06 | 1,833 | 1,840 | 1,818 | 1,822 | -18 | -1% | 3,100 |
| 2025/08/05 | 1,851 | 1,851 | 1,812 | 1,840 | +9 | +0.5% | 2,000 |
| 2025/08/04 | 1,834 | 1,863 | 1,823 | 1,831 | -39 | -2.1% | 3,300 |
| 2025/08/01 | 1,875 | 1,875 | 1,865 | 1,870 | -10 | -0.5% | 1,400 |
| 2025/07/31 | 1,891 | 1,891 | 1,871 | 1,880 | +10 | +0.5% | 1,400 |
| 2025/07/30 | 1,859 | 1,870 | 1,859 | 1,870 | +11 | +0.6% | 300 |
| 2025/07/29 | 1,862 | 1,887 | 1,859 | 1,859 | -3 | -0.2% | 1,500 |
| 2025/07/28 | 1,924 | 1,924 | 1,852 | 1,862 | -38 | -2% | 3,400 |
| 2025/07/25 | 1,866 | 1,900 | 1,858 | 1,900 | +32 | +1.7% | 10,700 |
| 2025/07/24 | 1,821 | 1,870 | 1,821 | 1,868 | +47 | +2.6% | 4,500 |
| 2025/07/23 | 1,814 | 1,849 | 1,801 | 1,821 | +31 | +1.7% | 3,600 |
| 2025/07/22 | 1,795 | 1,815 | 1,790 | 1,790 | -10 | -0.6% | 3,500 |
| 2025/07/18 | 1,809 | 1,809 | 1,780 | 1,800 | +15 | +0.8% | 2,000 |
| 2025/07/17 | 1,812 | 1,812 | 1,785 | 1,785 | -23 | -1.3% | 2,900 |
| 2025/07/16 | 1,811 | 1,811 | 1,798 | 1,808 | -12 | -0.7% | 4,400 |
| 2025/07/15 | 1,794 | 1,825 | 1,791 | 1,820 | +20 | +1.1% | 4,300 |
| 2025/07/14 | 1,817 | 1,817 | 1,798 | 1,800 | -11 | -0.6% | 2,200 |
| 2025/07/11 | 1,833 | 1,833 | 1,802 | 1,811 | -33 | -1.8% | 6,300 |
| 2025/07/10 | 1,841 | 1,850 | 1,825 | 1,844 | -4 | -0.2% | 2,100 |
| 2025/07/09 | 1,828 | 1,894 | 1,828 | 1,848 | +37 | +2% | 10,200 |
| 2025/07/08 | 1,815 | 1,817 | 1,796 | 1,811 | +6 | +0.3% | 3,600 |
| 2025/07/07 | 1,798 | 1,810 | 1,772 | 1,805 | +7 | +0.4% | 4,000 |
| 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 |
1～
50
件表示中 / 393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 | 171,600円 | +18.9% | +20.2% | 3.21% | 25.98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 |
| 売れるネＧ | 138,500円 | +118.3% | - | 0.00% | - | 20.98倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ＡＩＡＩ | 158,100円 | +4.8% | -43.8% | 0.00% | 38.87倍 | 3.60倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
| ベルトラ | 27,900円 | +25.5% | - | 0.00% | 25.53倍 | 4.34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 |
| プログレス | 130,000円 | +10.4% | +85.3% | 0.00% | 9.21倍 | 2.77倍 |
|
製造業向けにデジタルツイン活用の設計開発技術やコンサルサービス提供。エンジニア派遣も |
市場注目の銘柄
チャート関連のコラム
