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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 3,675 | 3,830 | 3,630 | 3,795 | +195 | +5.4% | 216,000 |
| 2018/06/20 | 3,505 | 3,615 | 3,485 | 3,600 | +95 | +2.7% | 112,400 |
| 2018/06/19 | 3,570 | 3,600 | 3,490 | 3,505 | -70 | -2% | 96,100 |
| 2018/06/18 | 3,545 | 3,610 | 3,470 | 3,575 | ±0 | ±0% | 115,100 |
| 2018/06/15 | 3,460 | 3,585 | 3,440 | 3,575 | +105 | +3% | 136,600 |
| 2018/06/14 | 3,460 | 3,490 | 3,440 | 3,470 | +15 | +0.4% | 60,800 |
| 2018/06/13 | 3,475 | 3,515 | 3,365 | 3,455 | +40 | +1.2% | 116,200 |
| 2018/06/12 | 3,400 | 3,415 | 3,325 | 3,415 | +40 | +1.2% | 129,100 |
| 2018/06/11 | 3,400 | 3,440 | 3,335 | 3,375 | -15 | -0.4% | 115,900 |
| 2018/06/08 | 3,250 | 3,415 | 3,250 | 3,390 | +110 | +3.4% | 169,700 |
| 2018/06/07 | 3,330 | 3,350 | 3,245 | 3,280 | -40 | -1.2% | 151,400 |
| 2018/06/06 | 3,510 | 3,510 | 3,310 | 3,320 | -225 | -6.3% | 237,000 |
| 2018/06/05 | 3,495 | 3,555 | 3,400 | 3,545 | +40 | +1.1% | 147,900 |
| 2018/06/04 | 3,700 | 3,700 | 3,495 | 3,505 | -185 | -5% | 289,500 |
| 2018/06/01 | 3,695 | 3,715 | 3,615 | 3,690 | +45 | +1.2% | 231,900 |
| 2018/05/31 | 3,510 | 3,660 | 3,495 | 3,645 | +170 | +4.9% | 242,800 |
| 2018/05/30 | 3,460 | 3,515 | 3,425 | 3,475 | -40 | -1.1% | 228,500 |
| 2018/05/29 | 3,500 | 3,525 | 3,370 | 3,515 | +20 | +0.6% | 220,100 |
| 2018/05/28 | 3,365 | 3,500 | 3,335 | 3,495 | +285 | +8.9% | 359,300 |
| 2018/05/25 | 3,175 | 3,255 | 3,170 | 3,210 | +10 | +0.3% | 76,400 |
| 2018/05/24 | 3,185 | 3,215 | 3,140 | 3,200 | +10 | +0.3% | 77,100 |
| 2018/05/23 | 3,090 | 3,195 | 3,090 | 3,190 | +100 | +3.2% | 86,100 |
| 2018/05/22 | 3,220 | 3,220 | 3,070 | 3,090 | -125 | -3.9% | 142,600 |
| 2018/05/21 | 3,290 | 3,335 | 3,205 | 3,215 | +95 | +3% | 201,700 |
| 2018/05/18 | 3,100 | 3,135 | 3,080 | 3,120 | -20 | -0.6% | 60,100 |
| 2018/05/17 | 3,140 | 3,145 | 3,075 | 3,140 | -10 | -0.3% | 51,700 |
| 2018/05/16 | 3,135 | 3,180 | 3,070 | 3,150 | +10 | +0.3% | 71,500 |
| 2018/05/15 | 3,175 | 3,195 | 3,110 | 3,140 | -70 | -2.2% | 76,800 |
| 2018/05/14 | 3,200 | 3,250 | 3,140 | 3,210 | +35 | +1.1% | 116,200 |
| 2018/05/11 | 3,010 | 3,200 | 2,982 | 3,175 | +165 | +5.5% | 197,000 |
| 2018/05/10 | 2,952 | 3,280 | 2,925 | 3,010 | +108 | +3.7% | 369,700 |
| 2018/05/09 | 2,903 | 2,915 | 2,847 | 2,902 | +4 | +0.1% | 66,400 |
| 2018/05/08 | 2,850 | 2,898 | 2,818 | 2,898 | +59 | +2.1% | 99,700 |
| 2018/05/07 | 2,886 | 2,905 | 2,833 | 2,839 | -88 | -3% | 105,800 |
| 2018/05/02 | 2,985 | 2,986 | 2,919 | 2,927 | -50 | -1.7% | 65,600 |
| 2018/05/01 | 2,938 | 2,979 | 2,893 | 2,977 | +71 | +2.4% | 104,600 |
| 2018/04/27 | 2,823 | 2,908 | 2,793 | 2,906 | +120 | +4.3% | 137,200 |
| 2018/04/26 | 2,825 | 2,825 | 2,737 | 2,786 | -39 | -1.4% | 123,600 |
| 2018/04/25 | 2,850 | 2,877 | 2,793 | 2,825 | -58 | -2% | 95,000 |
| 2018/04/24 | 2,900 | 2,931 | 2,866 | 2,883 | -16 | -0.6% | 47,700 |
| 2018/04/23 | 2,946 | 2,948 | 2,883 | 2,899 | -49 | -1.7% | 35,200 |
| 2018/04/20 | 2,888 | 2,971 | 2,888 | 2,948 | +100 | +3.5% | 108,400 |
| 2018/04/19 | 2,850 | 2,851 | 2,786 | 2,848 | -2 | -0.1% | 82,700 |
| 2018/04/18 | 2,892 | 2,927 | 2,824 | 2,850 | -48 | -1.7% | 83,800 |
| 2018/04/17 | 2,959 | 2,966 | 2,890 | 2,898 | -67 | -2.3% | 69,300 |
| 2018/04/16 | 2,938 | 2,967 | 2,892 | 2,965 | +57 | +2% | 87,400 |
| 2018/04/13 | 2,974 | 2,974 | 2,903 | 2,908 | -68 | -2.3% | 84,300 |
| 2018/04/12 | 2,947 | 3,020 | 2,947 | 2,976 | +13 | +0.4% | 50,100 |
| 2018/04/11 | 3,010 | 3,045 | 2,910 | 2,963 | -47 | -1.6% | 87,600 |
| 2018/04/10 | 3,045 | 3,055 | 3,005 | 3,010 | -50 | -1.6% | 61,900 |
1751～
1800
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
