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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,351 | 2,352 | 2,290 | 2,290 | -93 | -3.9% | 19,800 |
| 2024/07/04 | 2,310 | 2,413 | 2,310 | 2,383 | +73 | +3.2% | 25,300 |
| 2024/07/03 | 2,350 | 2,373 | 2,299 | 2,310 | -40 | -1.7% | 14,900 |
| 2024/07/02 | 2,395 | 2,395 | 2,320 | 2,350 | -30 | -1.3% | 19,500 |
| 2024/07/01 | 2,398 | 2,400 | 2,369 | 2,380 | -5 | -0.2% | 15,000 |
| 2024/06/28 | 2,358 | 2,388 | 2,290 | 2,385 | +10 | +0.4% | 26,500 |
| 2024/06/27 | 2,400 | 2,400 | 2,321 | 2,375 | -25 | -1% | 10,400 |
| 2024/06/26 | 2,365 | 2,416 | 2,358 | 2,400 | +24 | +1% | 12,300 |
| 2024/06/25 | 2,460 | 2,460 | 2,350 | 2,376 | +66 | +2.9% | 29,700 |
| 2024/06/24 | 2,277 | 2,332 | 2,271 | 2,310 | +33 | +1.4% | 21,200 |
| 2024/06/21 | 2,222 | 2,309 | 2,211 | 2,277 | +52 | +2.3% | 26,800 |
| 2024/06/20 | 2,190 | 2,234 | 2,170 | 2,225 | +35 | +1.6% | 22,800 |
| 2024/06/19 | 2,160 | 2,299 | 2,150 | 2,190 | +30 | +1.4% | 36,900 |
| 2024/06/18 | 2,200 | 2,200 | 2,147 | 2,160 | -26 | -1.2% | 15,800 |
| 2024/06/17 | 2,225 | 2,225 | 2,169 | 2,186 | -39 | -1.8% | 13,600 |
| 2024/06/14 | 2,192 | 2,241 | 2,192 | 2,225 | +32 | +1.5% | 19,600 |
| 2024/06/13 | 2,282 | 2,282 | 2,193 | 2,193 | -43 | -1.9% | 18,900 |
| 2024/06/12 | 2,279 | 2,279 | 2,215 | 2,236 | -5 | -0.2% | 17,600 |
| 2024/06/11 | 2,188 | 2,255 | 2,188 | 2,241 | +35 | +1.6% | 16,800 |
| 2024/06/10 | 2,156 | 2,217 | 2,150 | 2,206 | +50 | +2.3% | 16,700 |
| 2024/06/07 | 2,142 | 2,180 | 2,129 | 2,156 | +14 | +0.7% | 14,500 |
| 2024/06/06 | 2,225 | 2,225 | 2,133 | 2,142 | -33 | -1.5% | 37,700 |
| 2024/06/05 | 2,231 | 2,231 | 2,172 | 2,175 | -76 | -3.4% | 25,200 |
| 2024/06/04 | 2,305 | 2,336 | 2,251 | 2,251 | -89 | -3.8% | 70,800 |
| 2024/06/03 | 2,241 | 2,566 | 2,184 | 2,340 | +129 | +5.8% | 582,300 |
| 2024/05/31 | 2,128 | 2,211 | 2,117 | 2,211 | +96 | +4.5% | 36,000 |
| 2024/05/30 | 2,171 | 2,182 | 2,115 | 2,115 | -106 | -4.8% | 51,900 |
| 2024/05/29 | 2,297 | 2,299 | 2,203 | 2,221 | -76 | -3.3% | 52,300 |
| 2024/05/28 | 2,313 | 2,339 | 2,274 | 2,297 | -58 | -2.5% | 51,000 |
| 2024/05/27 | 2,450 | 2,452 | 2,310 | 2,355 | -87 | -3.6% | 62,100 |
| 2024/05/24 | 2,580 | 2,580 | 2,411 | 2,442 | -108 | -4.2% | 55,800 |
| 2024/05/23 | 2,609 | 2,644 | 2,510 | 2,550 | -41 | -1.6% | 36,700 |
| 2024/05/22 | 2,656 | 2,656 | 2,570 | 2,591 | -106 | -3.9% | 42,500 |
| 2024/05/21 | 2,959 | 2,989 | 2,688 | 2,697 | -230 | -7.9% | 102,200 |
| 2024/05/20 | 2,930 | 2,950 | 2,805 | 2,927 | +19 | +0.7% | 50,300 |
| 2024/05/17 | 2,730 | 2,925 | 2,692 | 2,908 | +185 | +6.8% | 90,700 |
| 2024/05/16 | 2,645 | 2,749 | 2,622 | 2,723 | +178 | +7% | 73,100 |
| 2024/05/15 | 2,673 | 2,677 | 2,542 | 2,545 | -99 | -3.7% | 41,000 |
| 2024/05/14 | 2,568 | 2,696 | 2,555 | 2,644 | +103 | +4.1% | 26,600 |
| 2024/05/13 | 2,561 | 2,599 | 2,536 | 2,541 | -33 | -1.3% | 31,200 |
| 2024/05/10 | 2,730 | 2,730 | 2,574 | 2,574 | -116 | -4.3% | 28,300 |
| 2024/05/09 | 2,764 | 2,789 | 2,671 | 2,690 | -41 | -1.5% | 21,800 |
| 2024/05/08 | 2,808 | 2,808 | 2,729 | 2,731 | -74 | -2.6% | 33,400 |
| 2024/05/07 | 2,690 | 2,818 | 2,670 | 2,805 | +248 | +9.7% | 67,800 |
| 2024/05/02 | 2,591 | 2,608 | 2,513 | 2,557 | -36 | -1.4% | 21,300 |
| 2024/05/01 | 2,620 | 2,672 | 2,588 | 2,593 | -44 | -1.7% | 20,900 |
| 2024/04/30 | 2,504 | 2,650 | 2,502 | 2,637 | +133 | +5.3% | 25,700 |
| 2024/04/26 | 2,477 | 2,567 | 2,443 | 2,504 | +27 | +1.1% | 40,600 |
| 2024/04/25 | 2,762 | 2,776 | 2,470 | 2,477 | +7 | +0.3% | 105,500 |
| 2024/04/24 | 2,432 | 2,493 | 2,432 | 2,470 | +56 | +2.3% | 27,900 |
201～
250
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
