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 |
|---|---|---|---|---|---|---|---|
| 2018/10/04 | 1,430 | 1,465 | 1,347 | 1,445 | -7 | -0.5% | 603,700 |
| 2018/10/03 | 1,455 | 1,472 | 1,442 | 1,452 | -4 | -0.3% | 255,900 |
| 2018/10/02 | 1,469 | 1,497 | 1,433 | 1,456 | +4 | +0.3% | 351,900 |
| 2018/10/01 | 1,464 | 1,481 | 1,422 | 1,452 | -27 | -1.8% | 431,100 |
| 2018/09/28 | 1,484 | 1,496 | 1,443 | 1,479 | -4 | -0.3% | 411,600 |
| 2018/09/27 | 1,450 | 1,488 | 1,425 | 1,483 | +16 | +1.1% | 445,900 |
| 2018/09/26 | 1,395 | 1,476 | 1,387 | 1,467 | +47 | +3.3% | 364,000 |
| 2018/09/25 | 1,417 | 1,440 | 1,358 | 1,420 | +7 | +0.5% | 442,200 |
| 2018/09/21 | 1,360 | 1,430 | 1,325 | 1,413 | +57 | +4.2% | 722,800 |
| 2018/09/20 | 1,305 | 1,359 | 1,291 | 1,356 | +51 | +3.9% | 514,100 |
| 2018/09/19 | 1,333 | 1,333 | 1,265 | 1,305 | -19 | -1.4% | 404,600 |
| 2018/09/18 | 1,300 | 1,326 | 1,291 | 1,324 | +28 | +2.2% | 311,400 |
| 2018/09/14 | 1,271 | 1,299 | 1,268 | 1,296 | +35 | +2.8% | 253,400 |
| 2018/09/13 | 1,262 | 1,282 | 1,246 | 1,261 | -3 | -0.2% | 219,700 |
| 2018/09/12 | 1,260 | 1,281 | 1,248 | 1,264 | +5 | +0.4% | 159,500 |
| 2018/09/11 | 1,247 | 1,267 | 1,240 | 1,259 | +10 | +0.8% | 164,100 |
| 2018/09/10 | 1,242 | 1,288 | 1,240 | 1,249 | +10 | +0.8% | 139,200 |
| 2018/09/07 | 1,236 | 1,245 | 1,225 | 1,239 | -6 | -0.5% | 135,600 |
| 2018/09/06 | 1,290 | 1,290 | 1,235 | 1,245 | -48 | -3.7% | 173,800 |
| 2018/09/05 | 1,290 | 1,310 | 1,278 | 1,293 | +17 | +1.3% | 385,500 |
| 2018/09/04 | 1,278 | 1,296 | 1,259 | 1,276 | +38 | +3.1% | 331,300 |
| 2018/09/03 | 1,288 | 1,312 | 1,231 | 1,238 | -39 | -3.1% | 352,800 |
| 2018/08/31 | 1,221 | 1,286 | 1,221 | 1,277 | +45 | +3.7% | 406,700 |
| 2018/08/30 | 1,250 | 1,257 | 1,225 | 1,232 | -11 | -0.9% | 264,900 |
| 2018/08/29 | 1,212 | 1,254 | 1,208 | 1,243 | +13 | +1.1% | 156,400 |
| 2018/08/28 | 1,262 | 1,268 | 1,220 | 1,230 | -29 | -2.3% | 228,900 |
| 2018/08/27 | 1,250 | 1,265 | 1,229 | 1,259 | +43 | +3.5% | 258,700 |
| 2018/08/24 | 1,177 | 1,222 | 1,171 | 1,216 | +38 | +3.2% | 210,500 |
| 2018/08/23 | 1,154 | 1,181 | 1,152 | 1,178 | +24 | +2.1% | 218,700 |
| 2018/08/22 | 1,171 | 1,185 | 1,137 | 1,154 | -6 | -0.5% | 265,100 |
| 2018/08/21 | 1,160 | 1,172 | 1,133 | 1,160 | -12 | -1% | 209,400 |
| 2018/08/20 | 1,181 | 1,197 | 1,155 | 1,172 | -14 | -1.2% | 300,900 |
| 2018/08/17 | 1,224 | 1,224 | 1,173 | 1,186 | -31 | -2.5% | 281,100 |
| 2018/08/16 | 1,250 | 1,254 | 1,201 | 1,217 | -63 | -4.9% | 271,500 |
| 2018/08/15 | 1,292 | 1,295 | 1,261 | 1,280 | -11 | -0.9% | 410,000 |
| 2018/08/14 | 1,276 | 1,300 | 1,266 | 1,291 | +6 | +0.5% | 348,000 |
| 2018/08/13 | 1,288 | 1,316 | 1,273 | 1,285 | -12 | -0.9% | 260,800 |
| 2018/08/10 | 1,290 | 1,315 | 1,269 | 1,297 | +6 | +0.5% | 416,800 |
| 2018/08/09 | 1,250 | 1,329 | 1,237 | 1,291 | +61 | +5% | 723,600 |
| 2018/08/08 | 1,214 | 1,252 | 1,203 | 1,230 | -22 | -1.8% | 489,700 |
| 2018/08/07 | 1,173 | 1,258 | 1,130 | 1,252 | +91 | +7.8% | 738,100 |
| 2018/08/06 | 1,172 | 1,237 | 1,127 | 1,161 | +109 | +10.4% | 1,081,100 |
| 2018/08/03 | 1,076 | 1,087 | 1,052 | 1,052 | -20 | -1.9% | 178,400 |
| 2018/08/02 | 1,071 | 1,112 | 1,060 | 1,072 | +4 | +0.4% | 275,900 |
| 2018/08/01 | 1,105 | 1,105 | 1,054 | 1,068 | -7 | -0.7% | 246,900 |
| 2018/07/31 | 1,095 | 1,096 | 1,068 | 1,075 | -10 | -0.9% | 153,400 |
| 2018/07/30 | 1,100 | 1,103 | 1,065 | 1,085 | -19 | -1.7% | 250,300 |
| 2018/07/27 | 1,137 | 1,138 | 1,081 | 1,104 | -16 | -1.4% | 249,500 |
| 2018/07/26 | 1,104 | 1,136 | 1,085 | 1,120 | +44 | +4.1% | 258,400 |
| 2018/07/25 | 1,066 | 1,081 | 1,051 | 1,076 | +3 | +0.3% | 374,400 |
1651～
1700
件表示中 / 2209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 | 42,500円 | +1.5% | -13.8% | 5.18% | 11.53倍 | 1.73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 |
| エフアンドエム | 267,800円 | +22.3% | +15.2% | 1.57% | 18.97倍 | 3.00倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| ワールドＨＤ | 227,800円 | +16.2% | +9.4% | 4.66% | 7.56倍 | 0.92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 |
| イチネンＨＤ | 165,400円 | +4.6% | -2.8% | 4.23% | 6.28倍 | 0.60倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| 日本空調 | 109,800円 | +2.4% | +0.6% | 4.19% | 12.05倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
