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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 1,399 | 1,435 | 1,398 | 1,413 | -25 | -1.7% | 178,000 |
| 2017/04/11 | 1,472 | 1,503 | 1,430 | 1,438 | -49 | -3.3% | 168,100 |
| 2017/04/10 | 1,485 | 1,502 | 1,468 | 1,487 | ±0 | ±0% | 163,600 |
| 2017/04/07 | 1,470 | 1,509 | 1,450 | 1,487 | +2 | +0.1% | 161,200 |
| 2017/04/06 | 1,521 | 1,535 | 1,454 | 1,485 | -61 | -3.9% | 161,700 |
| 2017/04/05 | 1,505 | 1,553 | 1,505 | 1,546 | +19 | +1.2% | 158,200 |
| 2017/04/04 | 1,580 | 1,586 | 1,515 | 1,527 | -54 | -3.4% | 210,500 |
| 2017/04/03 | 1,589 | 1,595 | 1,569 | 1,581 | +18 | +1.2% | 86,600 |
| 2017/03/31 | 1,596 | 1,601 | 1,563 | 1,563 | -28 | -1.8% | 140,200 |
| 2017/03/30 | 1,610 | 1,619 | 1,585 | 1,591 | -19 | -1.2% | 110,100 |
| 2017/03/29 | 1,576 | 1,623 | 1,576 | 1,610 | +13 | +0.8% | 164,800 |
| 2017/03/28 | 1,633 | 1,633 | 1,572 | 1,597 | -29 | -1.8% | 188,300 |
| 2017/03/27 | 1,590 | 1,642 | 1,590 | 1,626 | +38 | +2.4% | 203,900 |
| 2017/03/24 | 1,572 | 1,626 | 1,566 | 1,588 | +39 | +2.5% | 330,900 |
| 2017/03/23 | 1,552 | 1,552 | 1,524 | 1,549 | -3 | -0.2% | 84,500 |
| 2017/03/22 | 1,537 | 1,577 | 1,527 | 1,552 | +5 | +0.3% | 164,800 |
| 2017/03/21 | 1,522 | 1,550 | 1,519 | 1,547 | +36 | +2.4% | 112,300 |
| 2017/03/17 | 1,510 | 1,538 | 1,506 | 1,511 | -13 | -0.9% | 109,600 |
| 2017/03/16 | 1,542 | 1,543 | 1,514 | 1,524 | -20 | -1.3% | 106,800 |
| 2017/03/15 | 1,581 | 1,581 | 1,511 | 1,544 | -46 | -2.9% | 204,600 |
| 2017/03/14 | 1,580 | 1,600 | 1,555 | 1,590 | +22 | +1.4% | 242,300 |
| 2017/03/13 | 1,550 | 1,585 | 1,535 | 1,568 | +35 | +2.3% | 309,100 |
| 2017/03/10 | 1,497 | 1,537 | 1,482 | 1,533 | +57 | +3.9% | 258,700 |
| 2017/03/09 | 1,449 | 1,494 | 1,449 | 1,476 | +26 | +1.8% | 154,600 |
| 2017/03/08 | 1,480 | 1,486 | 1,449 | 1,450 | -44 | -2.9% | 149,600 |
| 2017/03/07 | 1,480 | 1,501 | 1,466 | 1,494 | +8 | +0.5% | 156,200 |
| 2017/03/06 | 1,472 | 1,490 | 1,472 | 1,486 | +6 | +0.4% | 91,500 |
| 2017/03/03 | 1,483 | 1,490 | 1,471 | 1,480 | ±0 | ±0% | 85,000 |
| 2017/03/02 | 1,504 | 1,514 | 1,477 | 1,480 | -24 | -1.6% | 152,400 |
| 2017/03/01 | 1,497 | 1,517 | 1,482 | 1,504 | +19 | +1.3% | 148,000 |
| 2017/02/28 | 1,476 | 1,504 | 1,476 | 1,485 | +14 | +1% | 179,400 |
| 2017/02/27 | 1,480 | 1,485 | 1,455 | 1,471 | -27 | -1.8% | 222,000 |
| 2017/02/24 | 1,496 | 1,518 | 1,494 | 1,498 | -16 | -1.1% | 131,100 |
| 2017/02/23 | 1,520 | 1,523 | 1,477 | 1,514 | -10 | -0.7% | 179,100 |
| 2017/02/22 | 1,540 | 1,546 | 1,515 | 1,524 | -7 | -0.5% | 228,900 |
| 2017/02/21 | 1,509 | 1,532 | 1,504 | 1,531 | +22 | +1.5% | 180,300 |
| 2017/02/20 | 1,493 | 1,520 | 1,490 | 1,509 | +20 | +1.3% | 240,200 |
| 2017/02/17 | 1,475 | 1,500 | 1,467 | 1,489 | +29 | +2% | 290,300 |
| 2017/02/16 | 1,440 | 1,474 | 1,438 | 1,460 | +23 | +1.6% | 240,200 |
| 2017/02/15 | 1,424 | 1,445 | 1,421 | 1,437 | +28 | +2% | 288,800 |
| 2017/02/14 | 1,408 | 1,429 | 1,403 | 1,409 | +1 | +0.1% | 204,400 |
| 2017/02/13 | 1,381 | 1,412 | 1,370 | 1,408 | +28 | +2% | 213,200 |
| 2017/02/10 | 1,400 | 1,414 | 1,379 | 1,380 | -10 | -0.7% | 291,200 |
| 2017/02/09 | 1,357 | 1,397 | 1,351 | 1,390 | +32 | +2.4% | 235,400 |
| 2017/02/08 | 1,310 | 1,365 | 1,310 | 1,358 | -12 | -0.9% | 217,400 |
| 2017/02/07 | 1,378 | 1,390 | 1,346 | 1,370 | -8 | -0.6% | 277,000 |
| 2017/02/06 | 1,375 | 1,390 | 1,366 | 1,378 | +15 | +1.1% | 249,000 |
| 2017/02/03 | 1,350 | 1,370 | 1,341 | 1,363 | +35 | +2.6% | 259,600 |
| 2017/02/02 | 1,339 | 1,358 | 1,325 | 1,328 | -15 | -1.1% | 205,200 |
| 2017/02/01 | 1,320 | 1,343 | 1,311 | 1,343 | +24 | +1.8% | 138,500 |
1951～
2000
件表示中 / 2144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 | 42,700円 | +1.4% | +18.6% | 4.68% | 10.21倍 | 1.83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 |
| エラン | 67,900円 | +24.2% | +33.7% | 2.21% | 13.29倍 | 3.28倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ベクトル | 86,400円 | +3.0% | +21.5% | 3.70% | 8.11倍 | 2.64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 |
| ＣＳＰ | 269,400円 | +1.8% | +0.4% | 2.23% | 13.70倍 | 1.02倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| ポラリスＨＤ | 17,000円 | +15.3% | -42.5% | 1.76% | 26.48倍 | 4.77倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
