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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,320 | 1,328 | 1,303 | 1,312 | -3 | -0.2% | 82,800 |
| 2021/07/20 | 1,303 | 1,321 | 1,285 | 1,315 | +8 | +0.6% | 111,300 |
| 2021/07/19 | 1,343 | 1,343 | 1,307 | 1,307 | -40 | -3% | 89,600 |
| 2021/07/16 | 1,347 | 1,367 | 1,346 | 1,347 | -20 | -1.5% | 67,200 |
| 2021/07/15 | 1,392 | 1,393 | 1,361 | 1,367 | -23 | -1.7% | 96,700 |
| 2021/07/14 | 1,393 | 1,406 | 1,385 | 1,390 | -12 | -0.9% | 95,500 |
| 2021/07/13 | 1,415 | 1,419 | 1,383 | 1,402 | -9 | -0.6% | 146,400 |
| 2021/07/12 | 1,390 | 1,414 | 1,390 | 1,411 | +45 | +3.3% | 99,600 |
| 2021/07/09 | 1,355 | 1,371 | 1,324 | 1,366 | -12 | -0.9% | 173,800 |
| 2021/07/08 | 1,381 | 1,390 | 1,373 | 1,378 | -17 | -1.2% | 127,500 |
| 2021/07/07 | 1,390 | 1,413 | 1,385 | 1,395 | -10 | -0.7% | 74,800 |
| 2021/07/06 | 1,397 | 1,407 | 1,394 | 1,405 | +11 | +0.8% | 69,400 |
| 2021/07/05 | 1,384 | 1,410 | 1,377 | 1,394 | +9 | +0.6% | 89,800 |
| 2021/07/02 | 1,384 | 1,402 | 1,382 | 1,385 | +9 | +0.7% | 80,300 |
| 2021/07/01 | 1,408 | 1,422 | 1,375 | 1,376 | -30 | -2.1% | 124,100 |
| 2021/06/30 | 1,408 | 1,423 | 1,389 | 1,406 | +19 | +1.4% | 157,400 |
| 2021/06/29 | 1,372 | 1,397 | 1,372 | 1,387 | +8 | +0.6% | 111,300 |
| 2021/06/28 | 1,401 | 1,407 | 1,369 | 1,379 | -25 | -1.8% | 99,800 |
| 2021/06/25 | 1,382 | 1,409 | 1,381 | 1,404 | +20 | +1.4% | 142,700 |
| 2021/06/24 | 1,378 | 1,391 | 1,367 | 1,384 | -1 | -0.1% | 86,300 |
| 2021/06/23 | 1,397 | 1,406 | 1,380 | 1,385 | -13 | -0.9% | 82,900 |
| 2021/06/22 | 1,376 | 1,400 | 1,370 | 1,398 | +66 | +5% | 192,700 |
| 2021/06/21 | 1,320 | 1,334 | 1,305 | 1,332 | -13 | -1% | 103,700 |
| 2021/06/18 | 1,379 | 1,382 | 1,345 | 1,345 | -19 | -1.4% | 97,100 |
| 2021/06/17 | 1,374 | 1,384 | 1,364 | 1,364 | -12 | -0.9% | 96,100 |
| 2021/06/16 | 1,376 | 1,388 | 1,368 | 1,376 | -7 | -0.5% | 110,600 |
| 2021/06/15 | 1,370 | 1,393 | 1,357 | 1,383 | +20 | +1.5% | 138,200 |
| 2021/06/14 | 1,376 | 1,377 | 1,356 | 1,363 | -6 | -0.4% | 67,900 |
| 2021/06/11 | 1,367 | 1,389 | 1,364 | 1,369 | +12 | +0.9% | 237,300 |
| 2021/06/10 | 1,325 | 1,360 | 1,320 | 1,357 | +22 | +1.6% | 234,700 |
| 2021/06/09 | 1,319 | 1,345 | 1,314 | 1,335 | +39 | +3% | 247,000 |
| 2021/06/08 | 1,262 | 1,309 | 1,262 | 1,296 | +25 | +2% | 163,200 |
| 2021/06/07 | 1,275 | 1,286 | 1,261 | 1,271 | +15 | +1.2% | 135,700 |
| 2021/06/04 | 1,248 | 1,275 | 1,244 | 1,256 | +10 | +0.8% | 179,300 |
| 2021/06/03 | 1,261 | 1,287 | 1,245 | 1,246 | -10 | -0.8% | 268,100 |
| 2021/06/02 | 1,289 | 1,296 | 1,251 | 1,256 | -44 | -3.4% | 302,500 |
| 2021/06/01 | 1,313 | 1,313 | 1,294 | 1,300 | -5 | -0.4% | 158,100 |
| 2021/05/31 | 1,305 | 1,314 | 1,300 | 1,305 | ±0 | ±0% | 146,300 |
| 2021/05/28 | 1,308 | 1,321 | 1,293 | 1,305 | +15 | +1.2% | 156,100 |
| 2021/05/27 | 1,295 | 1,298 | 1,283 | 1,290 | -16 | -1.2% | 175,800 |
| 2021/05/26 | 1,310 | 1,319 | 1,305 | 1,306 | -14 | -1.1% | 78,400 |
| 2021/05/25 | 1,321 | 1,328 | 1,305 | 1,320 | -2 | -0.2% | 94,500 |
| 2021/05/24 | 1,320 | 1,328 | 1,316 | 1,322 | -4 | -0.3% | 76,700 |
| 2021/05/21 | 1,312 | 1,335 | 1,312 | 1,326 | +18 | +1.4% | 112,800 |
| 2021/05/20 | 1,311 | 1,320 | 1,292 | 1,308 | +11 | +0.8% | 156,000 |
| 2021/05/19 | 1,284 | 1,312 | 1,282 | 1,297 | -2 | -0.2% | 108,200 |
| 2021/05/18 | 1,250 | 1,305 | 1,245 | 1,299 | +40 | +3.2% | 175,900 |
| 2021/05/17 | 1,320 | 1,327 | 1,251 | 1,259 | -52 | -4% | 333,200 |
| 2021/05/14 | 1,306 | 1,350 | 1,299 | 1,311 | -25 | -1.9% | 290,200 |
| 2021/05/13 | 1,320 | 1,354 | 1,301 | 1,336 | -7 | -0.5% | 214,400 |
1001～
1050
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
