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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 1,205 | 1,205 | 1,164 | 1,175 | -27 | -2.2% | 146,400 |
| 2021/12/16 | 1,234 | 1,234 | 1,195 | 1,202 | -16 | -1.3% | 132,900 |
| 2021/12/15 | 1,200 | 1,231 | 1,192 | 1,218 | +17 | +1.4% | 65,200 |
| 2021/12/14 | 1,212 | 1,212 | 1,184 | 1,201 | -9 | -0.7% | 81,600 |
| 2021/12/13 | 1,218 | 1,226 | 1,198 | 1,210 | ±0 | ±0% | 80,300 |
| 2021/12/10 | 1,212 | 1,219 | 1,189 | 1,210 | -18 | -1.5% | 182,300 |
| 2021/12/09 | 1,231 | 1,232 | 1,209 | 1,228 | -8 | -0.6% | 178,400 |
| 2021/12/08 | 1,241 | 1,251 | 1,217 | 1,236 | +12 | +1% | 112,600 |
| 2021/12/07 | 1,216 | 1,224 | 1,198 | 1,224 | +38 | +3.2% | 133,500 |
| 2021/12/06 | 1,216 | 1,218 | 1,180 | 1,186 | -39 | -3.2% | 109,500 |
| 2021/12/03 | 1,208 | 1,225 | 1,207 | 1,225 | +22 | +1.8% | 93,200 |
| 2021/12/02 | 1,200 | 1,228 | 1,199 | 1,203 | -1 | -0.1% | 136,900 |
| 2021/12/01 | 1,240 | 1,244 | 1,198 | 1,204 | -30 | -2.4% | 131,800 |
| 2021/11/30 | 1,229 | 1,261 | 1,224 | 1,234 | +25 | +2.1% | 198,500 |
| 2021/11/29 | 1,209 | 1,229 | 1,202 | 1,209 | -27 | -2.2% | 126,600 |
| 2021/11/26 | 1,255 | 1,255 | 1,230 | 1,236 | -24 | -1.9% | 89,300 |
| 2021/11/25 | 1,260 | 1,274 | 1,254 | 1,260 | +11 | +0.9% | 42,300 |
| 2021/11/24 | 1,288 | 1,291 | 1,248 | 1,249 | -39 | -3% | 68,900 |
| 2021/11/22 | 1,286 | 1,301 | 1,273 | 1,288 | -6 | -0.5% | 76,500 |
| 2021/11/19 | 1,260 | 1,299 | 1,248 | 1,294 | +31 | +2.5% | 138,400 |
| 2021/11/18 | 1,260 | 1,267 | 1,253 | 1,263 | -5 | -0.4% | 96,700 |
| 2021/11/17 | 1,304 | 1,304 | 1,262 | 1,268 | -35 | -2.7% | 119,200 |
| 2021/11/16 | 1,343 | 1,346 | 1,303 | 1,303 | -27 | -2% | 64,000 |
| 2021/11/15 | 1,328 | 1,350 | 1,325 | 1,330 | +2 | +0.2% | 111,800 |
| 2021/11/12 | 1,298 | 1,335 | 1,298 | 1,328 | +38 | +2.9% | 119,000 |
| 2021/11/11 | 1,328 | 1,328 | 1,290 | 1,290 | -36 | -2.7% | 154,000 |
| 2021/11/10 | 1,333 | 1,352 | 1,310 | 1,326 | -52 | -3.8% | 185,500 |
| 2021/11/09 | 1,415 | 1,430 | 1,376 | 1,378 | -35 | -2.5% | 106,900 |
| 2021/11/08 | 1,422 | 1,425 | 1,407 | 1,413 | -1 | -0.1% | 85,300 |
| 2021/11/05 | 1,409 | 1,416 | 1,399 | 1,414 | -3 | -0.2% | 108,500 |
| 2021/11/04 | 1,414 | 1,425 | 1,386 | 1,417 | +18 | +1.3% | 174,200 |
| 2021/11/02 | 1,400 | 1,406 | 1,393 | 1,399 | -1 | -0.1% | 97,000 |
| 2021/11/01 | 1,399 | 1,402 | 1,391 | 1,400 | +24 | +1.7% | 117,200 |
| 2021/10/29 | 1,358 | 1,380 | 1,345 | 1,376 | +21 | +1.5% | 167,700 |
| 2021/10/28 | 1,363 | 1,364 | 1,350 | 1,355 | -5 | -0.4% | 199,200 |
| 2021/10/27 | 1,373 | 1,376 | 1,357 | 1,360 | -24 | -1.7% | 91,100 |
| 2021/10/26 | 1,381 | 1,386 | 1,365 | 1,384 | +21 | +1.5% | 72,700 |
| 2021/10/25 | 1,351 | 1,365 | 1,341 | 1,363 | +4 | +0.3% | 111,200 |
| 2021/10/22 | 1,367 | 1,371 | 1,353 | 1,359 | -20 | -1.5% | 102,100 |
| 2021/10/21 | 1,407 | 1,407 | 1,378 | 1,379 | -30 | -2.1% | 123,700 |
| 2021/10/20 | 1,431 | 1,436 | 1,405 | 1,409 | -11 | -0.8% | 78,200 |
| 2021/10/19 | 1,401 | 1,420 | 1,390 | 1,420 | -4 | -0.3% | 119,000 |
| 2021/10/18 | 1,437 | 1,437 | 1,410 | 1,424 | +3 | +0.2% | 102,200 |
| 2021/10/15 | 1,427 | 1,427 | 1,404 | 1,421 | +7 | +0.5% | 103,700 |
| 2021/10/14 | 1,388 | 1,421 | 1,376 | 1,414 | +30 | +2.2% | 154,500 |
| 2021/10/13 | 1,380 | 1,396 | 1,370 | 1,384 | +1 | +0.1% | 111,100 |
| 2021/10/12 | 1,410 | 1,428 | 1,370 | 1,383 | -43 | -3% | 168,600 |
| 2021/10/11 | 1,389 | 1,426 | 1,372 | 1,426 | +22 | +1.6% | 97,800 |
| 2021/10/08 | 1,403 | 1,417 | 1,385 | 1,404 | +34 | +2.5% | 160,000 |
| 2021/10/07 | 1,412 | 1,419 | 1,368 | 1,370 | -42 | -3% | 169,800 |
901～
950
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
