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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,850 | 1,868 | 1,840 | 1,854 | +1 | +0.1% | 141,400 |
| 2017/08/25 | 1,831 | 1,878 | 1,811 | 1,853 | +7 | +0.4% | 200,900 |
| 2017/08/24 | 1,807 | 1,884 | 1,807 | 1,846 | +39 | +2.2% | 290,400 |
| 2017/08/23 | 1,798 | 1,865 | 1,796 | 1,807 | +51 | +2.9% | 261,900 |
| 2017/08/22 | 1,728 | 1,770 | 1,728 | 1,756 | +9 | +0.5% | 69,700 |
| 2017/08/21 | 1,768 | 1,769 | 1,741 | 1,747 | -25 | -1.4% | 88,700 |
| 2017/08/18 | 1,731 | 1,775 | 1,726 | 1,772 | +1 | +0.1% | 147,500 |
| 2017/08/17 | 1,725 | 1,780 | 1,725 | 1,771 | +66 | +3.9% | 234,400 |
| 2017/08/16 | 1,660 | 1,742 | 1,660 | 1,705 | +66 | +4% | 421,500 |
| 2017/08/15 | 1,629 | 1,647 | 1,621 | 1,639 | +23 | +1.4% | 77,000 |
| 2017/08/14 | 1,620 | 1,635 | 1,599 | 1,616 | -17 | -1% | 96,100 |
| 2017/08/10 | 1,599 | 1,636 | 1,595 | 1,633 | +23 | +1.4% | 122,400 |
| 2017/08/09 | 1,650 | 1,650 | 1,596 | 1,610 | -35 | -2.1% | 119,300 |
| 2017/08/08 | 1,620 | 1,653 | 1,620 | 1,645 | +27 | +1.7% | 169,100 |
| 2017/08/07 | 1,618 | 1,631 | 1,604 | 1,618 | -18 | -1.1% | 194,000 |
| 2017/08/04 | 1,605 | 1,663 | 1,604 | 1,636 | +28 | +1.7% | 305,300 |
| 2017/08/03 | 1,594 | 1,619 | 1,594 | 1,608 | +14 | +0.9% | 136,400 |
| 2017/08/02 | 1,584 | 1,605 | 1,584 | 1,594 | +3 | +0.2% | 84,700 |
| 2017/08/01 | 1,621 | 1,621 | 1,584 | 1,591 | -29 | -1.8% | 130,000 |
| 2017/07/31 | 1,595 | 1,629 | 1,595 | 1,620 | +29 | +1.8% | 163,700 |
| 2017/07/28 | 1,610 | 1,617 | 1,574 | 1,591 | -38 | -2.3% | 201,100 |
| 2017/07/27 | 1,610 | 1,635 | 1,603 | 1,629 | +38 | +2.4% | 283,700 |
| 2017/07/26 | 1,590 | 1,600 | 1,567 | 1,591 | ±0 | ±0% | 172,500 |
| 2017/07/25 | 1,592 | 1,603 | 1,570 | 1,591 | -1 | -0.1% | 256,800 |
| 2017/07/24 | 1,550 | 1,610 | 1,546 | 1,592 | +54 | +3.5% | 726,600 |
| 2017/07/21 | 1,514 | 1,546 | 1,512 | 1,538 | +30 | +2% | 232,800 |
| 2017/07/20 | 1,466 | 1,514 | 1,466 | 1,508 | +39 | +2.7% | 170,000 |
| 2017/07/19 | 1,478 | 1,483 | 1,463 | 1,469 | -4 | -0.3% | 122,300 |
| 2017/07/18 | 1,469 | 1,478 | 1,462 | 1,473 | +11 | +0.8% | 112,000 |
| 2017/07/14 | 1,472 | 1,472 | 1,458 | 1,462 | -9 | -0.6% | 91,500 |
| 2017/07/13 | 1,460 | 1,480 | 1,453 | 1,471 | +17 | +1.2% | 135,200 |
| 2017/07/12 | 1,458 | 1,468 | 1,446 | 1,454 | -4 | -0.3% | 138,600 |
| 2017/07/11 | 1,469 | 1,469 | 1,452 | 1,458 | -4 | -0.3% | 127,700 |
| 2017/07/10 | 1,480 | 1,480 | 1,460 | 1,462 | -7 | -0.5% | 89,600 |
| 2017/07/07 | 1,477 | 1,482 | 1,468 | 1,469 | -22 | -1.5% | 136,300 |
| 2017/07/06 | 1,486 | 1,501 | 1,483 | 1,491 | -13 | -0.9% | 159,000 |
| 2017/07/05 | 1,500 | 1,509 | 1,465 | 1,504 | +23 | +1.6% | 286,500 |
| 2017/07/04 | 1,523 | 1,523 | 1,478 | 1,481 | -42 | -2.8% | 140,600 |
| 2017/07/03 | 1,532 | 1,532 | 1,511 | 1,523 | +23 | +1.5% | 195,400 |
| 2017/06/30 | 1,479 | 1,500 | 1,465 | 1,500 | +21 | +1.4% | 157,800 |
| 2017/06/29 | 1,477 | 1,489 | 1,466 | 1,479 | +16 | +1.1% | 85,200 |
| 2017/06/28 | 1,525 | 1,525 | 1,460 | 1,463 | -71 | -4.6% | 202,800 |
| 2017/06/27 | 1,495 | 1,545 | 1,493 | 1,534 | +43 | +2.9% | 332,800 |
| 2017/06/26 | 1,492 | 1,496 | 1,483 | 1,491 | +11 | +0.7% | 142,000 |
| 2017/06/23 | 1,490 | 1,498 | 1,459 | 1,480 | -2 | -0.1% | 192,000 |
| 2017/06/22 | 1,460 | 1,507 | 1,451 | 1,482 | +41 | +2.8% | 389,800 |
| 2017/06/21 | 1,426 | 1,444 | 1,424 | 1,441 | +15 | +1.1% | 150,600 |
| 2017/06/20 | 1,445 | 1,446 | 1,419 | 1,426 | -13 | -0.9% | 105,900 |
| 2017/06/19 | 1,434 | 1,450 | 1,434 | 1,439 | +6 | +0.4% | 77,300 |
| 2017/06/16 | 1,429 | 1,437 | 1,417 | 1,433 | +4 | +0.3% | 143,700 |
1951～
2000
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
