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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 984 | 984 | 959 | 971 | -16 | -1.6% | 215,600 |
| 2022/03/03 | 1,002 | 1,003 | 983 | 987 | -3 | -0.3% | 189,900 |
| 2022/03/02 | 999 | 1,002 | 983 | 990 | -39 | -3.8% | 315,000 |
| 2022/03/01 | 1,034 | 1,034 | 1,017 | 1,029 | +2 | +0.2% | 280,500 |
| 2022/02/28 | 1,020 | 1,034 | 1,005 | 1,027 | +18 | +1.8% | 296,800 |
| 2022/02/25 | 1,002 | 1,010 | 989 | 1,009 | +8 | +0.8% | 349,100 |
| 2022/02/24 | 1,013 | 1,020 | 992 | 1,001 | -33 | -3.2% | 204,300 |
| 2022/02/22 | 1,025 | 1,046 | 1,016 | 1,034 | +5 | +0.5% | 225,000 |
| 2022/02/21 | 993 | 1,035 | 991 | 1,029 | +35 | +3.5% | 389,100 |
| 2022/02/18 | 981 | 1,000 | 977 | 994 | -7 | -0.7% | 232,500 |
| 2022/02/17 | 1,019 | 1,022 | 1,001 | 1,001 | -15 | -1.5% | 195,600 |
| 2022/02/16 | 1,043 | 1,046 | 1,013 | 1,016 | -9 | -0.9% | 174,500 |
| 2022/02/15 | 1,025 | 1,041 | 1,015 | 1,025 | ±0 | ±0% | 173,200 |
| 2022/02/14 | 1,043 | 1,053 | 1,021 | 1,025 | -41 | -3.8% | 267,100 |
| 2022/02/10 | 1,045 | 1,070 | 1,038 | 1,066 | +31 | +3% | 246,900 |
| 2022/02/09 | 1,054 | 1,059 | 1,013 | 1,035 | -19 | -1.8% | 381,800 |
| 2022/02/08 | 1,078 | 1,078 | 1,051 | 1,054 | -6 | -0.6% | 139,500 |
| 2022/02/07 | 1,070 | 1,072 | 1,046 | 1,060 | -4 | -0.4% | 139,900 |
| 2022/02/04 | 1,054 | 1,069 | 1,045 | 1,064 | +10 | +0.9% | 120,400 |
| 2022/02/03 | 1,081 | 1,086 | 1,053 | 1,054 | -8 | -0.8% | 185,100 |
| 2022/02/02 | 1,045 | 1,067 | 1,045 | 1,062 | +26 | +2.5% | 171,100 |
| 2022/02/01 | 1,063 | 1,074 | 1,029 | 1,036 | -14 | -1.3% | 192,300 |
| 2022/01/31 | 1,024 | 1,060 | 1,017 | 1,050 | +11 | +1.1% | 304,100 |
| 2022/01/28 | 1,009 | 1,039 | 1,002 | 1,039 | +29 | +2.9% | 213,300 |
| 2022/01/27 | 1,013 | 1,030 | 1,001 | 1,010 | -10 | -1% | 366,700 |
| 2022/01/26 | 1,020 | 1,036 | 1,019 | 1,020 | -12 | -1.2% | 210,700 |
| 2022/01/25 | 1,058 | 1,058 | 1,027 | 1,032 | -11 | -1.1% | 149,000 |
| 2022/01/24 | 1,038 | 1,047 | 1,030 | 1,043 | -25 | -2.3% | 204,200 |
| 2022/01/21 | 1,061 | 1,072 | 1,050 | 1,068 | -3 | -0.3% | 130,900 |
| 2022/01/20 | 1,024 | 1,076 | 1,024 | 1,071 | +39 | +3.8% | 350,800 |
| 2022/01/19 | 1,070 | 1,090 | 1,024 | 1,032 | -63 | -5.8% | 404,400 |
| 2022/01/18 | 1,091 | 1,112 | 1,063 | 1,095 | -6 | -0.5% | 1,154,000 |
| 2022/01/17 | 1,138 | 1,152 | 1,101 | 1,101 | -8 | -0.7% | 1,028,700 |
| 2022/01/14 | 1,131 | 1,131 | 1,101 | 1,109 | -41 | -3.6% | 351,400 |
| 2022/01/13 | 1,148 | 1,160 | 1,140 | 1,150 | -9 | -0.8% | 210,100 |
| 2022/01/12 | 1,141 | 1,163 | 1,135 | 1,159 | -5 | -0.4% | 381,600 |
| 2022/01/11 | 1,162 | 1,164 | 1,139 | 1,164 | +9 | +0.8% | 54,000 |
| 2022/01/07 | 1,155 | 1,160 | 1,141 | 1,155 | +5 | +0.4% | 78,500 |
| 2022/01/06 | 1,190 | 1,194 | 1,148 | 1,150 | -51 | -4.2% | 120,300 |
| 2022/01/05 | 1,209 | 1,209 | 1,186 | 1,201 | -9 | -0.7% | 79,800 |
| 2022/01/04 | 1,259 | 1,261 | 1,205 | 1,210 | -25 | -2% | 121,700 |
| 2021/12/30 | 1,235 | 1,245 | 1,223 | 1,235 | -3 | -0.2% | 94,300 |
| 2021/12/29 | 1,205 | 1,238 | 1,205 | 1,238 | +27 | +2.2% | 74,400 |
| 2021/12/28 | 1,197 | 1,211 | 1,182 | 1,211 | +20 | +1.7% | 118,200 |
| 2021/12/27 | 1,220 | 1,223 | 1,190 | 1,191 | -33 | -2.7% | 117,200 |
| 2021/12/24 | 1,217 | 1,230 | 1,206 | 1,224 | +16 | +1.3% | 97,500 |
| 2021/12/23 | 1,190 | 1,215 | 1,190 | 1,208 | +23 | +1.9% | 94,200 |
| 2021/12/22 | 1,197 | 1,198 | 1,162 | 1,185 | +3 | +0.3% | 125,700 |
| 2021/12/21 | 1,165 | 1,189 | 1,157 | 1,182 | +24 | +2.1% | 225,200 |
| 2021/12/20 | 1,175 | 1,180 | 1,155 | 1,158 | -17 | -1.4% | 129,600 |
851～
900
件表示中 / 2237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 | 48,600円 | +1.5% | -13.8% | 4.53% | 13.20倍 | 1.98倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| スバル興 | 351,500円 | -3.1% | -7.1% | 2.28% | 14.98倍 | 1.28倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| ワールドＨＤ | 256,900円 | +16.2% | +9.4% | 4.13% | 8.53倍 | 1.00倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| 日本空調 | 125,200円 | +2.4% | +0.6% | 3.67% | 13.77倍 | 1.68倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| コプロＨＤ | 223,600円 | +26.6% | +36.5% | 3.58% | 17.29倍 | 5.17倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
