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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,405 | 1,405 | 1,370 | 1,372 | -24 | -1.7% | 108,300 |
| 2021/03/22 | 1,440 | 1,440 | 1,396 | 1,396 | -50 | -3.5% | 243,800 |
| 2021/03/19 | 1,430 | 1,459 | 1,423 | 1,446 | +24 | +1.7% | 252,900 |
| 2021/03/18 | 1,410 | 1,442 | 1,405 | 1,422 | +25 | +1.8% | 323,200 |
| 2021/03/17 | 1,392 | 1,406 | 1,385 | 1,397 | +2 | +0.1% | 154,000 |
| 2021/03/16 | 1,386 | 1,400 | 1,375 | 1,395 | +5 | +0.4% | 230,000 |
| 2021/03/15 | 1,400 | 1,403 | 1,367 | 1,390 | +10 | +0.7% | 182,100 |
| 2021/03/12 | 1,338 | 1,380 | 1,319 | 1,380 | +42 | +3.1% | 255,800 |
| 2021/03/11 | 1,307 | 1,339 | 1,304 | 1,338 | +29 | +2.2% | 267,500 |
| 2021/03/10 | 1,335 | 1,340 | 1,303 | 1,309 | -56 | -4.1% | 376,900 |
| 2021/03/09 | 1,352 | 1,393 | 1,344 | 1,365 | ±0 | ±0% | 262,200 |
| 2021/03/08 | 1,390 | 1,393 | 1,357 | 1,365 | +4 | +0.3% | 258,000 |
| 2021/03/05 | 1,371 | 1,371 | 1,331 | 1,361 | -20 | -1.4% | 228,700 |
| 2021/03/04 | 1,366 | 1,388 | 1,356 | 1,381 | +14 | +1% | 264,900 |
| 2021/03/03 | 1,403 | 1,438 | 1,355 | 1,367 | -6 | -0.4% | 333,400 |
| 2021/03/02 | 1,433 | 1,433 | 1,365 | 1,373 | -73 | -5% | 578,700 |
| 2021/03/01 | 1,450 | 1,450 | 1,420 | 1,446 | +8 | +0.6% | 271,300 |
| 2021/02/26 | 1,443 | 1,456 | 1,424 | 1,438 | -11 | -0.8% | 331,000 |
| 2021/02/25 | 1,479 | 1,485 | 1,448 | 1,449 | -7 | -0.5% | 289,700 |
| 2021/02/24 | 1,495 | 1,506 | 1,456 | 1,456 | -39 | -2.6% | 187,800 |
| 2021/02/22 | 1,502 | 1,507 | 1,475 | 1,495 | +23 | +1.6% | 169,600 |
| 2021/02/19 | 1,511 | 1,512 | 1,469 | 1,472 | -53 | -3.5% | 252,900 |
| 2021/02/18 | 1,582 | 1,596 | 1,525 | 1,525 | -51 | -3.2% | 192,000 |
| 2021/02/17 | 1,620 | 1,622 | 1,551 | 1,576 | -26 | -1.6% | 171,500 |
| 2021/02/16 | 1,615 | 1,627 | 1,587 | 1,602 | -14 | -0.9% | 214,900 |
| 2021/02/15 | 1,628 | 1,628 | 1,593 | 1,616 | ±0 | ±0% | 165,000 |
| 2021/02/12 | 1,591 | 1,645 | 1,574 | 1,616 | +54 | +3.5% | 355,700 |
| 2021/02/10 | 1,458 | 1,584 | 1,453 | 1,562 | +51 | +3.4% | 465,800 |
| 2021/02/09 | 1,490 | 1,512 | 1,475 | 1,511 | +15 | +1% | 271,700 |
| 2021/02/08 | 1,528 | 1,534 | 1,496 | 1,496 | -23 | -1.5% | 201,200 |
| 2021/02/05 | 1,541 | 1,541 | 1,499 | 1,519 | -22 | -1.4% | 317,800 |
| 2021/02/04 | 1,579 | 1,580 | 1,520 | 1,541 | -72 | -4.5% | 360,300 |
| 2021/02/03 | 1,589 | 1,636 | 1,581 | 1,613 | +25 | +1.6% | 186,100 |
| 2021/02/02 | 1,595 | 1,599 | 1,576 | 1,588 | -3 | -0.2% | 101,400 |
| 2021/02/01 | 1,580 | 1,600 | 1,566 | 1,591 | +6 | +0.4% | 119,400 |
| 2021/01/29 | 1,565 | 1,609 | 1,550 | 1,585 | +17 | +1.1% | 203,300 |
| 2021/01/28 | 1,560 | 1,589 | 1,536 | 1,568 | -32 | -2% | 630,900 |
| 2021/01/27 | 1,636 | 1,642 | 1,597 | 1,600 | -51 | -3.1% | 300,300 |
| 2021/01/26 | 1,640 | 1,662 | 1,617 | 1,651 | +2 | +0.1% | 211,700 |
| 2021/01/25 | 1,681 | 1,681 | 1,621 | 1,649 | +9 | +0.5% | 234,600 |
| 2021/01/22 | 1,590 | 1,650 | 1,588 | 1,640 | +40 | +2.5% | 244,500 |
| 2021/01/21 | 1,599 | 1,619 | 1,583 | 1,600 | +29 | +1.8% | 215,500 |
| 2021/01/20 | 1,567 | 1,572 | 1,534 | 1,571 | -4 | -0.3% | 161,100 |
| 2021/01/19 | 1,558 | 1,589 | 1,552 | 1,575 | +30 | +1.9% | 171,900 |
| 2021/01/18 | 1,521 | 1,550 | 1,521 | 1,545 | +15 | +1% | 103,200 |
| 2021/01/15 | 1,540 | 1,542 | 1,523 | 1,530 | -14 | -0.9% | 117,600 |
| 2021/01/14 | 1,519 | 1,565 | 1,508 | 1,544 | +8 | +0.5% | 133,500 |
| 2021/01/13 | 1,512 | 1,536 | 1,506 | 1,536 | +21 | +1.4% | 166,000 |
| 2021/01/12 | 1,508 | 1,534 | 1,498 | 1,515 | -8 | -0.5% | 149,000 |
| 2021/01/08 | 1,524 | 1,525 | 1,456 | 1,523 | -20 | -1.3% | 246,800 |
901～
950
件表示中 / 2055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 | 47,200円 | +2.9% | +8.7% | 4.24% | 17.42倍 | 2.02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 |
| 三協フロン | 197,400円 | +5.0% | -1.5% | 4.05% | 8.60倍 | 0.94倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| ミダックＨＤ | 164,800円 | +8.8% | +14.9% | 0.61% | 18.35倍 | 3.32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 |
| ベクトル | 94,200円 | +3.0% | +21.5% | 3.40% | 8.84倍 | 2.88倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| エラン | 69,900円 | +20.7% | +14.9% | 2.00% | 14.83倍 | 3.70倍 |
|
全国の病院や介護関連施設を通じ利用者にタオルなどをレンタルする「ＣＳセット」を提供 |
市場注目の銘柄
チャート関連のコラム
