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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/02 | 1,689 | 1,689 | 1,607 | 1,644 | -16 | -1% | 5,300 |
| 2024/11/29 | 1,620 | 1,660 | 1,600 | 1,660 | +19 | +1.2% | 10,300 |
| 2024/11/28 | 1,616 | 1,641 | 1,615 | 1,641 | +6 | +0.4% | 3,000 |
| 2024/11/27 | 1,657 | 1,666 | 1,621 | 1,635 | -27 | -1.6% | 2,700 |
| 2024/11/26 | 1,674 | 1,674 | 1,646 | 1,662 | -12 | -0.7% | 2,800 |
| 2024/11/25 | 1,699 | 1,699 | 1,636 | 1,674 | +28 | +1.7% | 14,600 |
| 2024/11/22 | 1,629 | 1,650 | 1,615 | 1,646 | +8 | +0.5% | 6,700 |
101～
150
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
