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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 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 |
| 2016/11/15 | 1,115 | 1,136 | 1,111 | 1,132 | +17 | +1.5% | 97,200 |
| 2016/11/14 | 1,125 | 1,126 | 1,112 | 1,115 | -2 | -0.2% | 107,700 |
| 2016/11/11 | 1,156 | 1,156 | 1,109 | 1,117 | -35 | -3% | 155,700 |
| 2016/11/10 | 1,150 | 1,160 | 1,121 | 1,152 | +76 | +7.1% | 198,300 |
| 2016/11/09 | 1,129 | 1,132 | 1,052 | 1,076 | -38 | -3.4% | 187,000 |
| 2016/11/08 | 1,123 | 1,126 | 1,105 | 1,114 | +6 | +0.5% | 54,500 |
| 2016/11/07 | 1,115 | 1,127 | 1,089 | 1,108 | -8 | -0.7% | 164,900 |
| 2016/11/04 | 1,119 | 1,126 | 1,102 | 1,116 | -17 | -1.5% | 125,000 |
| 2016/11/02 | 1,170 | 1,170 | 1,113 | 1,133 | -45 | -3.8% | 161,800 |
2101～
2150
件表示中 / 2235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 | 48,500円 | +1.5% | -13.8% | 4.54% | 13.17倍 | 1.97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 |
| 三協フロン | 206,400円 | -1.1% | -2.1% | 4.12% | 8.66倍 | 0.94倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| スバル興 | 350,000円 | -3.1% | -7.1% | 2.29% | 14.91倍 | 1.27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 | 254,700円 | +16.2% | +9.4% | 4.17% | 8.46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 | 126,000円 | +2.4% | +0.6% | 3.65% | 13.85倍 | 1.69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
