ＳＯＬＩＺＥ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,968 | 1,969 | 1,933 | 1,933 | +2 | +0.1% | 3,500 |
| 2025/05/30 | 1,899 | 1,934 | 1,899 | 1,931 | +11 | +0.6% | 1,600 |
| 2025/05/29 | 1,920 | 1,940 | 1,901 | 1,920 | +22 | +1.2% | 6,300 |
| 2025/05/28 | 1,858 | 1,951 | 1,858 | 1,898 | +26 | +1.4% | 13,300 |
| 2025/05/27 | 1,946 | 1,984 | 1,825 | 1,872 | -74 | -3.8% | 11,900 |
| 2025/05/26 | 1,931 | 2,034 | 1,931 | 1,946 | +16 | +0.8% | 9,200 |
| 2025/05/23 | 1,930 | 2,153 | 1,908 | 1,930 | +20 | +1% | 28,700 |
| 2025/05/22 | 1,808 | 1,910 | 1,795 | 1,910 | +96 | +5.3% | 13,000 |
| 2025/05/21 | 1,789 | 1,815 | 1,782 | 1,814 | +25 | +1.4% | 8,300 |
| 2025/05/20 | 1,790 | 1,790 | 1,767 | 1,789 | +23 | +1.3% | 4,000 |
| 2025/05/19 | 1,710 | 1,773 | 1,705 | 1,766 | +56 | +3.3% | 6,000 |
| 2025/05/16 | 1,700 | 1,738 | 1,700 | 1,710 | +10 | +0.6% | 2,700 |
| 2025/05/15 | 1,772 | 1,772 | 1,700 | 1,700 | -72 | -4.1% | 13,700 |
| 2025/05/14 | 1,700 | 1,796 | 1,697 | 1,772 | +75 | +4.4% | 22,500 |
| 2025/05/13 | 1,652 | 1,697 | 1,641 | 1,697 | +125 | +8% | 16,200 |
| 2025/05/12 | 1,539 | 1,598 | 1,530 | 1,572 | +22 | +1.4% | 2,800 |
| 2025/05/09 | 1,580 | 1,590 | 1,527 | 1,550 | -15 | -1% | 2,000 |
| 2025/05/08 | 1,581 | 1,594 | 1,562 | 1,565 | -16 | -1% | 1,300 |
| 2025/05/07 | 1,565 | 1,599 | 1,559 | 1,581 | +5 | +0.3% | 2,000 |
| 2025/05/02 | 1,600 | 1,600 | 1,570 | 1,576 | -28 | -1.7% | 1,500 |
| 2025/05/01 | 1,596 | 1,614 | 1,587 | 1,604 | +19 | +1.2% | 1,100 |
| 2025/04/30 | 1,610 | 1,615 | 1,555 | 1,585 | -23 | -1.4% | 2,500 |
| 2025/04/28 | 1,647 | 1,647 | 1,600 | 1,608 | -37 | -2.2% | 3,300 |
| 2025/04/25 | 1,691 | 1,691 | 1,622 | 1,645 | -40 | -2.4% | 5,000 |
| 2025/04/24 | 1,648 | 1,685 | 1,632 | 1,685 | +50 | +3.1% | 3,000 |
| 2025/04/23 | 1,690 | 1,696 | 1,600 | 1,635 | -36 | -2.2% | 11,800 |
| 2025/04/22 | 1,698 | 1,698 | 1,662 | 1,671 | -19 | -1.1% | 2,900 |
| 2025/04/21 | 1,626 | 1,690 | 1,626 | 1,690 | +49 | +3% | 3,300 |
| 2025/04/18 | 1,591 | 1,681 | 1,515 | 1,641 | -9 | -0.5% | 18,700 |
| 2025/04/17 | 1,565 | 1,656 | 1,565 | 1,650 | +86 | +5.5% | 20,900 |
| 2025/04/16 | 1,529 | 1,576 | 1,529 | 1,564 | +27 | +1.8% | 2,800 |
| 2025/04/15 | 1,526 | 1,561 | 1,526 | 1,537 | -29 | -1.9% | 3,400 |
| 2025/04/14 | 1,596 | 1,599 | 1,566 | 1,566 | -2 | -0.1% | 2,000 |
| 2025/04/11 | 1,500 | 1,580 | 1,500 | 1,568 | +42 | +2.8% | 2,200 |
| 2025/04/10 | 1,532 | 1,560 | 1,512 | 1,526 | +42 | +2.8% | 4,400 |
| 2025/04/09 | 1,500 | 1,500 | 1,446 | 1,484 | -36 | -2.4% | 19,000 |
| 2025/04/08 | 1,470 | 1,542 | 1,470 | 1,520 | +78 | +5.4% | 4,700 |
| 2025/04/07 | 1,438 | 1,481 | 1,390 | 1,442 | -96 | -6.2% | 12,000 |
| 2025/04/04 | 1,600 | 1,600 | 1,505 | 1,538 | -111 | -6.7% | 9,800 |
| 2025/04/03 | 1,585 | 1,679 | 1,580 | 1,649 | ±0 | ±0% | 4,000 |
| 2025/04/02 | 1,637 | 1,682 | 1,628 | 1,649 | +37 | +2.3% | 2,500 |
| 2025/04/01 | 1,633 | 1,698 | 1,612 | 1,612 | -20 | -1.2% | 4,100 |
| 2025/03/31 | 1,668 | 1,668 | 1,590 | 1,632 | -76 | -4.4% | 5,100 |
| 2025/03/28 | 1,620 | 1,709 | 1,620 | 1,708 | +53 | +3.2% | 5,000 |
| 2025/03/27 | 1,733 | 1,733 | 1,631 | 1,655 | -80 | -4.6% | 8,600 |
| 2025/03/26 | 1,666 | 1,735 | 1,620 | 1,735 | +58 | +3.5% | 11,000 |
| 2025/03/25 | 1,738 | 1,738 | 1,643 | 1,677 | +139 | +9% | 87,800 |
| 2025/03/24 | 1,551 | 1,551 | 1,520 | 1,538 | -12 | -0.8% | 5,900 |
| 2025/03/21 | 1,571 | 1,572 | 1,550 | 1,550 | -22 | -1.4% | 5,100 |
| 2025/03/19 | 1,593 | 1,596 | 1,550 | 1,572 | -21 | -1.3% | 4,400 |
1～
50
件表示中 / 321件
類似銘柄と比較する
現在ご覧いただいている「ＳＯＬＩＺＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＯＬＩＺＥ | 193,300円 | +18.9% | +20.2% | 2.85% | 29.24倍 | 0.89倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ＤｍＭｉＸ | 24,900円 | +5.0% | +25.8% | 2.41% | 10.51倍 | 0.84倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ＡＶｉＣ | 188,000円 | +30.1% | +51.5% | 0.00% | 25.95倍 | 6.45倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| きんえい | 409,000円 | +1.4% | -24.7% | 0.24% | 87.71倍 | 4.42倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| ステムセル研 | 111,700円 | +12.0% | +5.1% | 0.00% | 35.48倍 | 4.32倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
市場注目の銘柄
チャート関連のコラム
