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 |
|---|---|---|---|---|---|---|---|
| 2017/01/31 | 1,311 | 1,337 | 1,303 | 1,319 | +1 | +0.1% | 201,900 |
| 2017/01/30 | 1,323 | 1,329 | 1,301 | 1,318 | -4 | -0.3% | 130,700 |
| 2017/01/27 | 1,337 | 1,340 | 1,314 | 1,322 | -15 | -1.1% | 150,500 |
| 2017/01/26 | 1,343 | 1,369 | 1,336 | 1,337 | +3 | +0.2% | 210,600 |
| 2017/01/25 | 1,356 | 1,364 | 1,329 | 1,334 | -16 | -1.2% | 186,200 |
| 2017/01/24 | 1,330 | 1,374 | 1,317 | 1,350 | +52 | +4% | 441,900 |
| 2017/01/23 | 1,340 | 1,340 | 1,297 | 1,298 | -23 | -1.7% | 121,200 |
| 2017/01/20 | 1,330 | 1,348 | 1,321 | 1,321 | +13 | +1% | 231,900 |
| 2017/01/19 | 1,301 | 1,332 | 1,300 | 1,308 | +37 | +2.9% | 236,700 |
| 2017/01/18 | 1,265 | 1,276 | 1,252 | 1,271 | +1 | +0.1% | 102,400 |
| 2017/01/17 | 1,272 | 1,285 | 1,250 | 1,270 | -18 | -1.4% | 111,300 |
| 2017/01/16 | 1,303 | 1,311 | 1,280 | 1,288 | -14 | -1.1% | 84,200 |
| 2017/01/13 | 1,268 | 1,318 | 1,264 | 1,302 | +18 | +1.4% | 144,900 |
| 2017/01/12 | 1,301 | 1,307 | 1,268 | 1,284 | -28 | -2.1% | 162,300 |
| 2017/01/11 | 1,328 | 1,328 | 1,300 | 1,312 | -17 | -1.3% | 126,700 |
| 2017/01/10 | 1,340 | 1,341 | 1,316 | 1,329 | -11 | -0.8% | 199,500 |
| 2017/01/06 | 1,350 | 1,380 | 1,321 | 1,340 | +14 | +1.1% | 622,800 |
| 2017/01/05 | 1,324 | 1,335 | 1,290 | 1,326 | +122 | +10.1% | 963,100 |
| 2017/01/04 | 1,210 | 1,220 | 1,197 | 1,204 | ±0 | ±0% | 192,000 |
| 2016/12/30 | 1,193 | 1,206 | 1,191 | 1,204 | +3 | +0.2% | 72,300 |
| 2016/12/29 | 1,210 | 1,234 | 1,195 | 1,201 | -6 | -0.5% | 123,300 |
| 2016/12/28 | 1,182 | 1,209 | 1,182 | 1,207 | +25 | +2.1% | 134,000 |
| 2016/12/27 | 1,189 | 1,195 | 1,174 | 1,182 | -3 | -0.3% | 211,000 |
| 2016/12/26 | 1,185 | 1,205 | 1,182 | 1,185 | -1 | -0.1% | 163,700 |
| 2016/12/22 | 1,191 | 1,194 | 1,177 | 1,186 | -12 | -1% | 114,300 |
| 2016/12/21 | 1,205 | 1,207 | 1,189 | 1,198 | +2 | +0.2% | 171,900 |
| 2016/12/20 | 1,200 | 1,208 | 1,189 | 1,196 | +7 | +0.6% | 102,000 |
| 2016/12/19 | 1,196 | 1,199 | 1,172 | 1,189 | +6 | +0.5% | 103,400 |
| 2016/12/16 | 1,180 | 1,189 | 1,180 | 1,183 | +7 | +0.6% | 72,500 |
| 2016/12/15 | 1,165 | 1,179 | 1,165 | 1,176 | +10 | +0.9% | 71,900 |
| 2016/12/14 | 1,179 | 1,180 | 1,157 | 1,166 | -7 | -0.6% | 84,100 |
| 2016/12/13 | 1,166 | 1,175 | 1,150 | 1,173 | +7 | +0.6% | 67,600 |
| 2016/12/12 | 1,163 | 1,169 | 1,155 | 1,166 | +13 | +1.1% | 73,500 |
| 2016/12/09 | 1,141 | 1,157 | 1,141 | 1,153 | +8 | +0.7% | 80,200 |
| 2016/12/08 | 1,164 | 1,164 | 1,138 | 1,145 | -20 | -1.7% | 113,800 |
| 2016/12/07 | 1,171 | 1,179 | 1,161 | 1,165 | -14 | -1.2% | 76,200 |
| 2016/12/06 | 1,176 | 1,189 | 1,174 | 1,179 | -5 | -0.4% | 63,600 |
| 2016/12/05 | 1,206 | 1,206 | 1,175 | 1,184 | -10 | -0.8% | 93,300 |
| 2016/12/02 | 1,195 | 1,197 | 1,185 | 1,194 | -1 | -0.1% | 80,900 |
| 2016/12/01 | 1,220 | 1,220 | 1,185 | 1,195 | +8 | +0.7% | 128,800 |
| 2016/11/30 | 1,197 | 1,210 | 1,183 | 1,187 | -5 | -0.4% | 128,100 |
| 2016/11/29 | 1,186 | 1,197 | 1,184 | 1,192 | -2 | -0.2% | 73,200 |
| 2016/11/28 | 1,185 | 1,196 | 1,181 | 1,194 | +9 | +0.8% | 68,800 |
| 2016/11/25 | 1,188 | 1,203 | 1,175 | 1,185 | -10 | -0.8% | 121,500 |
| 2016/11/24 | 1,206 | 1,206 | 1,191 | 1,195 | ±0 | ±0% | 85,100 |
| 2016/11/22 | 1,209 | 1,209 | 1,187 | 1,195 | -17 | -1.4% | 108,200 |
| 2016/11/21 | 1,199 | 1,234 | 1,194 | 1,212 | +29 | +2.5% | 169,100 |
| 2016/11/18 | 1,179 | 1,194 | 1,167 | 1,183 | +12 | +1% | 134,000 |
| 2016/11/17 | 1,145 | 1,175 | 1,135 | 1,171 | +34 | +3% | 99,600 |
| 2016/11/16 | 1,160 | 1,160 | 1,126 | 1,137 | +5 | +0.4% | 106,400 |
2001～
2050
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
