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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 1,359 | 1,370 | 1,323 | 1,343 | -14 | -1% | 184,100 |
| 2021/05/11 | 1,397 | 1,397 | 1,351 | 1,357 | -53 | -3.8% | 180,600 |
| 2021/05/10 | 1,412 | 1,416 | 1,402 | 1,410 | -12 | -0.8% | 119,100 |
| 2021/05/07 | 1,450 | 1,452 | 1,415 | 1,422 | -28 | -1.9% | 111,200 |
| 2021/05/06 | 1,436 | 1,463 | 1,429 | 1,450 | +28 | +2% | 186,400 |
| 2021/04/30 | 1,392 | 1,437 | 1,390 | 1,422 | +27 | +1.9% | 223,800 |
| 2021/04/28 | 1,412 | 1,421 | 1,395 | 1,395 | -28 | -2% | 111,200 |
| 2021/04/27 | 1,418 | 1,437 | 1,418 | 1,423 | +9 | +0.6% | 90,500 |
| 2021/04/26 | 1,448 | 1,455 | 1,408 | 1,414 | -19 | -1.3% | 95,000 |
| 2021/04/23 | 1,449 | 1,455 | 1,422 | 1,433 | -21 | -1.4% | 77,600 |
| 2021/04/22 | 1,448 | 1,455 | 1,427 | 1,454 | +19 | +1.3% | 129,500 |
| 2021/04/21 | 1,440 | 1,450 | 1,416 | 1,435 | -19 | -1.3% | 148,100 |
| 2021/04/20 | 1,480 | 1,485 | 1,444 | 1,454 | -41 | -2.7% | 180,700 |
| 2021/04/19 | 1,486 | 1,505 | 1,485 | 1,495 | +13 | +0.9% | 173,300 |
| 2021/04/16 | 1,472 | 1,492 | 1,463 | 1,482 | +30 | +2.1% | 145,000 |
| 2021/04/15 | 1,438 | 1,462 | 1,432 | 1,452 | -13 | -0.9% | 166,200 |
| 2021/04/14 | 1,452 | 1,465 | 1,416 | 1,465 | +14 | +1% | 167,200 |
| 2021/04/13 | 1,451 | 1,476 | 1,440 | 1,451 | +8 | +0.6% | 146,100 |
| 2021/04/12 | 1,466 | 1,466 | 1,426 | 1,443 | -7 | -0.5% | 150,100 |
| 2021/04/09 | 1,450 | 1,470 | 1,413 | 1,450 | +51 | +3.6% | 371,400 |
| 2021/04/08 | 1,407 | 1,413 | 1,397 | 1,399 | -8 | -0.6% | 112,300 |
| 2021/04/07 | 1,405 | 1,412 | 1,393 | 1,407 | +3 | +0.2% | 100,800 |
| 2021/04/06 | 1,436 | 1,439 | 1,396 | 1,404 | -25 | -1.7% | 112,300 |
| 2021/04/05 | 1,427 | 1,431 | 1,403 | 1,429 | +12 | +0.8% | 83,100 |
| 2021/04/02 | 1,451 | 1,457 | 1,412 | 1,417 | -30 | -2.1% | 97,200 |
| 2021/04/01 | 1,440 | 1,469 | 1,435 | 1,447 | +19 | +1.3% | 257,100 |
| 2021/03/31 | 1,380 | 1,443 | 1,380 | 1,428 | +28 | +2% | 214,500 |
| 2021/03/30 | 1,394 | 1,412 | 1,392 | 1,400 | +5 | +0.4% | 130,500 |
| 2021/03/29 | 1,394 | 1,402 | 1,376 | 1,395 | +25 | +1.8% | 217,100 |
| 2021/03/26 | 1,352 | 1,375 | 1,351 | 1,370 | +18 | +1.3% | 143,700 |
| 2021/03/25 | 1,344 | 1,361 | 1,335 | 1,352 | +23 | +1.7% | 186,500 |
| 2021/03/24 | 1,363 | 1,369 | 1,328 | 1,329 | -43 | -3.1% | 194,800 |
| 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 |
1051～
1100
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
