ソラストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/03/17 | 1,510 | 1,538 | 1,506 | 1,511 | -13 | -0.9% | 109,600 |
| 2017/03/16 | 1,542 | 1,543 | 1,514 | 1,524 | -20 | -1.3% | 106,800 |
| 2017/03/15 | 1,581 | 1,581 | 1,511 | 1,544 | -46 | -2.9% | 204,600 |
| 2017/03/14 | 1,580 | 1,600 | 1,555 | 1,590 | +22 | +1.4% | 242,300 |
| 2017/03/13 | 1,550 | 1,585 | 1,535 | 1,568 | +35 | +2.3% | 309,100 |
| 2017/03/10 | 1,497 | 1,537 | 1,482 | 1,533 | +57 | +3.9% | 258,700 |
| 2017/03/09 | 1,449 | 1,494 | 1,449 | 1,476 | +26 | +1.8% | 154,600 |
| 2017/03/08 | 1,480 | 1,486 | 1,449 | 1,450 | -44 | -2.9% | 149,600 |
| 2017/03/07 | 1,480 | 1,501 | 1,466 | 1,494 | +8 | +0.5% | 156,200 |
| 2017/03/06 | 1,472 | 1,490 | 1,472 | 1,486 | +6 | +0.4% | 91,500 |
| 2017/03/03 | 1,483 | 1,490 | 1,471 | 1,480 | ±0 | ±0% | 85,000 |
| 2017/03/02 | 1,504 | 1,514 | 1,477 | 1,480 | -24 | -1.6% | 152,400 |
| 2017/03/01 | 1,497 | 1,517 | 1,482 | 1,504 | +19 | +1.3% | 148,000 |
| 2017/02/28 | 1,476 | 1,504 | 1,476 | 1,485 | +14 | +1% | 179,400 |
| 2017/02/27 | 1,480 | 1,485 | 1,455 | 1,471 | -27 | -1.8% | 222,000 |
| 2017/02/24 | 1,496 | 1,518 | 1,494 | 1,498 | -16 | -1.1% | 131,100 |
| 2017/02/23 | 1,520 | 1,523 | 1,477 | 1,514 | -10 | -0.7% | 179,100 |
| 2017/02/22 | 1,540 | 1,546 | 1,515 | 1,524 | -7 | -0.5% | 228,900 |
| 2017/02/21 | 1,509 | 1,532 | 1,504 | 1,531 | +22 | +1.5% | 180,300 |
| 2017/02/20 | 1,493 | 1,520 | 1,490 | 1,509 | +20 | +1.3% | 240,200 |
| 2017/02/17 | 1,475 | 1,500 | 1,467 | 1,489 | +29 | +2% | 290,300 |
| 2017/02/16 | 1,440 | 1,474 | 1,438 | 1,460 | +23 | +1.6% | 240,200 |
| 2017/02/15 | 1,424 | 1,445 | 1,421 | 1,437 | +28 | +2% | 288,800 |
| 2017/02/14 | 1,408 | 1,429 | 1,403 | 1,409 | +1 | +0.1% | 204,400 |
| 2017/02/13 | 1,381 | 1,412 | 1,370 | 1,408 | +28 | +2% | 213,200 |
| 2017/02/10 | 1,400 | 1,414 | 1,379 | 1,380 | -10 | -0.7% | 291,200 |
| 2017/02/09 | 1,357 | 1,397 | 1,351 | 1,390 | +32 | +2.4% | 235,400 |
| 2017/02/08 | 1,310 | 1,365 | 1,310 | 1,358 | -12 | -0.9% | 217,400 |
| 2017/02/07 | 1,378 | 1,390 | 1,346 | 1,370 | -8 | -0.6% | 277,000 |
| 2017/02/06 | 1,375 | 1,390 | 1,366 | 1,378 | +15 | +1.1% | 249,000 |
| 2017/02/03 | 1,350 | 1,370 | 1,341 | 1,363 | +35 | +2.6% | 259,600 |
| 2017/02/02 | 1,339 | 1,358 | 1,325 | 1,328 | -15 | -1.1% | 205,200 |
| 2017/02/01 | 1,320 | 1,343 | 1,311 | 1,343 | +24 | +1.8% | 138,500 |
| 2017/01/31 | 1,311 | 1,337 | 1,303 | 1,319 | +1 | +0.1% | 201,900 |
| 2017/01/30 | 1,323 | 1,329 | 1,301 | 1,318 | -4 | -0.3% | 130,700 |
| 2017/01/27 | 1,337 | 1,340 | 1,314 | 1,322 | -15 | -1.1% | 150,500 |
| 2017/01/26 | 1,343 | 1,369 | 1,336 | 1,337 | +3 | +0.2% | 210,600 |
| 2017/01/25 | 1,356 | 1,364 | 1,329 | 1,334 | -16 | -1.2% | 186,200 |
| 2017/01/24 | 1,330 | 1,374 | 1,317 | 1,350 | +52 | +4% | 441,900 |
| 2017/01/23 | 1,340 | 1,340 | 1,297 | 1,298 | -23 | -1.7% | 121,200 |
| 2017/01/20 | 1,330 | 1,348 | 1,321 | 1,321 | +13 | +1% | 231,900 |
| 2017/01/19 | 1,301 | 1,332 | 1,300 | 1,308 | +37 | +2.9% | 236,700 |
| 2017/01/18 | 1,265 | 1,276 | 1,252 | 1,271 | +1 | +0.1% | 102,400 |
| 2017/01/17 | 1,272 | 1,285 | 1,250 | 1,270 | -18 | -1.4% | 111,300 |
| 2017/01/16 | 1,303 | 1,311 | 1,280 | 1,288 | -14 | -1.1% | 84,200 |
| 2017/01/13 | 1,268 | 1,318 | 1,264 | 1,302 | +18 | +1.4% | 144,900 |
| 2017/01/12 | 1,301 | 1,307 | 1,268 | 1,284 | -28 | -2.1% | 162,300 |
| 2017/01/11 | 1,328 | 1,328 | 1,300 | 1,312 | -17 | -1.3% | 126,700 |
| 2017/01/10 | 1,340 | 1,341 | 1,316 | 1,329 | -11 | -0.8% | 199,500 |
| 2017/01/06 | 1,350 | 1,380 | 1,321 | 1,340 | +14 | +1.1% | 622,800 |
1751～
1800
件表示中 / 1927件
類似銘柄と比較する
現在ご覧いただいている「ソラスト」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 |
|---|---|---|---|---|---|---|---|---|
| ソラスト | 46,800円 | +2.9% | +8.7% | 4.27% | 17.26倍 | 2.11倍 |
|
医療機関からの業務請負が主。医療機関への人材派遣、在宅サービスが中心の介護や保育事業も |
| ぴ あ | 302,000円 | +1.0% | +41.0% | 0.00% | 57.68倍 | 8.32倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| ファンタジー | 226,400円 | +6.0% | -6.4% | 0.44% | 27.97倍 | 5.39倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| ミダックＨＤ | 157,600円 | +8.8% | +14.9% | 0.63% | 17.55倍 | 3.42倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ＪＰＨＤ | 49,200円 | +1.8% | +5.6% | 1.93% | 13.52倍 | 2.61倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
