ＳＯＬＩＺＥ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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,517 | 1,519 | 1,500 | 1,511 | +15 | +1% | 4,900 |
| 2025/02/17 | 1,503 | 1,525 | 1,481 | 1,496 | -39 | -2.5% | 12,600 |
| 2025/02/14 | 1,570 | 1,575 | 1,535 | 1,535 | -28 | -1.8% | 3,900 |
| 2025/02/13 | 1,568 | 1,577 | 1,555 | 1,563 | -13 | -0.8% | 3,100 |
| 2025/02/12 | 1,547 | 1,576 | 1,535 | 1,576 | +57 | +3.8% | 13,600 |
| 2025/02/10 | 1,516 | 1,535 | 1,512 | 1,519 | +3 | +0.2% | 3,100 |
| 2025/02/07 | 1,509 | 1,533 | 1,509 | 1,516 | +4 | +0.3% | 2,900 |
| 2025/02/06 | 1,516 | 1,532 | 1,512 | 1,512 | -4 | -0.3% | 2,500 |
| 2025/02/05 | 1,505 | 1,538 | 1,505 | 1,516 | -2 | -0.1% | 2,700 |
| 2025/02/04 | 1,503 | 1,560 | 1,503 | 1,518 | +15 | +1% | 5,400 |
| 2025/02/03 | 1,530 | 1,544 | 1,503 | 1,503 | -41 | -2.7% | 3,800 |
| 2025/01/31 | 1,532 | 1,587 | 1,532 | 1,544 | -16 | -1% | 3,600 |
| 2025/01/30 | 1,545 | 1,585 | 1,545 | 1,560 | -17 | -1.1% | 1,800 |
| 2025/01/29 | 1,537 | 1,577 | 1,537 | 1,577 | +39 | +2.5% | 2,700 |
| 2025/01/28 | 1,526 | 1,573 | 1,516 | 1,538 | +5 | +0.3% | 1,500 |
| 2025/01/27 | 1,606 | 1,621 | 1,501 | 1,533 | -87 | -5.4% | 7,700 |
| 2025/01/24 | 1,644 | 1,655 | 1,607 | 1,620 | +27 | +1.7% | 15,700 |
| 2025/01/23 | 1,566 | 1,593 | 1,533 | 1,593 | +36 | +2.3% | 2,600 |
| 2025/01/22 | 1,548 | 1,575 | 1,532 | 1,557 | +20 | +1.3% | 2,900 |
| 2025/01/21 | 1,506 | 1,537 | 1,480 | 1,537 | +33 | +2.2% | 9,700 |
| 2025/01/20 | 1,550 | 1,575 | 1,501 | 1,504 | -47 | -3% | 12,800 |
| 2025/01/17 | 1,572 | 1,574 | 1,551 | 1,551 | -26 | -1.6% | 3,500 |
| 2025/01/16 | 1,645 | 1,645 | 1,577 | 1,577 | -28 | -1.7% | 4,100 |
| 2025/01/15 | 1,651 | 1,653 | 1,605 | 1,605 | -39 | -2.4% | 4,700 |
| 2025/01/14 | 1,680 | 1,685 | 1,617 | 1,644 | -39 | -2.3% | 13,100 |
| 2025/01/10 | 1,657 | 1,724 | 1,650 | 1,683 | -14 | -0.8% | 15,200 |
| 2025/01/09 | 1,610 | 1,740 | 1,610 | 1,697 | +93 | +5.8% | 29,800 |
| 2025/01/08 | 1,559 | 1,617 | 1,501 | 1,604 | +70 | +4.6% | 11,200 |
| 2025/01/07 | 1,575 | 1,579 | 1,526 | 1,534 | -37 | -2.4% | 4,000 |
| 2025/01/06 | 1,537 | 1,590 | 1,501 | 1,571 | +36 | +2.3% | 6,100 |
| 2024/12/30 | 1,600 | 1,600 | 1,531 | 1,535 | -53 | -3.3% | 6,200 |
| 2024/12/27 | 1,500 | 1,600 | 1,500 | 1,588 | +53 | +3.5% | 26,700 |
| 2024/12/26 | 1,510 | 1,540 | 1,499 | 1,535 | +25 | +1.7% | 31,300 |
| 2024/12/25 | 1,544 | 1,544 | 1,491 | 1,510 | +20 | +1.3% | 28,800 |
| 2024/12/24 | 1,460 | 1,490 | 1,431 | 1,490 | +23 | +1.6% | 8,700 |
| 2024/12/23 | 1,524 | 1,524 | 1,458 | 1,467 | -57 | -3.7% | 11,400 |
| 2024/12/20 | 1,501 | 1,530 | 1,500 | 1,524 | +29 | +1.9% | 8,800 |
| 2024/12/19 | 1,487 | 1,502 | 1,459 | 1,495 | +6 | +0.4% | 7,500 |
| 2024/12/18 | 1,495 | 1,520 | 1,473 | 1,489 | +12 | +0.8% | 11,000 |
| 2024/12/17 | 1,433 | 1,477 | 1,407 | 1,477 | +44 | +3.1% | 11,500 |
| 2024/12/16 | 1,497 | 1,497 | 1,403 | 1,433 | -64 | -4.3% | 15,400 |
| 2024/12/13 | 1,545 | 1,552 | 1,459 | 1,497 | -45 | -2.9% | 21,400 |
| 2024/12/12 | 1,587 | 1,587 | 1,540 | 1,542 | -45 | -2.8% | 11,300 |
| 2024/12/11 | 1,579 | 1,596 | 1,550 | 1,587 | -13 | -0.8% | 8,700 |
| 2024/12/10 | 1,607 | 1,630 | 1,591 | 1,600 | -12 | -0.7% | 5,100 |
| 2024/12/09 | 1,609 | 1,616 | 1,571 | 1,612 | +12 | +0.8% | 8,200 |
| 2024/12/06 | 1,572 | 1,608 | 1,572 | 1,600 | -12 | -0.7% | 6,300 |
| 2024/12/05 | 1,628 | 1,628 | 1,598 | 1,612 | ±0 | ±0% | 5,800 |
| 2024/12/04 | 1,637 | 1,639 | 1,608 | 1,612 | -25 | -1.5% | 1,800 |
| 2024/12/03 | 1,654 | 1,654 | 1,611 | 1,637 | -7 | -0.4% | 3,800 |
51～
100
件表示中 / 302件
類似銘柄と比較する
現在ご覧いただいている「ＳＯＬＩＺＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＯＬＩＺＥ | 157,600円 | +18.9% | +20.2% | 3.49% | 23.65倍 | 0.72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 |
| さくらさ | 213,500円 | +4.8% | +0.3% | 1.12% | 13.49倍 | 1.75倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| コンフィデンス | 142,400円 | +20.2% | +22.7% | 4.56% | 8.07倍 | 1.65倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| セルム | 36,100円 | +6.7% | +6.8% | 3.88% | 10.75倍 | 3.05倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
| ＣＬＨＤ | 80,400円 | +4.5% | +221.4% | 1.99% | 15.65倍 | 1.20倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
市場注目の銘柄
チャート関連のコラム
