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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/03/18 | 1,590 | 1,593 | 1,572 | 1,593 | -1 | -0.1% | 1,700 |
| 2025/03/17 | 1,590 | 1,595 | 1,566 | 1,594 | +10 | +0.6% | 4,700 |
| 2025/03/14 | 1,579 | 1,589 | 1,556 | 1,584 | -10 | -0.6% | 2,500 |
| 2025/03/13 | 1,518 | 1,598 | 1,518 | 1,594 | +83 | +5.5% | 9,300 |
| 2025/03/12 | 1,531 | 1,561 | 1,511 | 1,511 | -15 | -1% | 13,800 |
| 2025/03/11 | 1,502 | 1,542 | 1,500 | 1,526 | +2 | +0.1% | 3,100 |
| 2025/03/10 | 1,522 | 1,545 | 1,520 | 1,524 | +20 | +1.3% | 5,200 |
| 2025/03/07 | 1,513 | 1,526 | 1,504 | 1,504 | -9 | -0.6% | 800 |
| 2025/03/06 | 1,511 | 1,544 | 1,509 | 1,513 | +5 | +0.3% | 2,800 |
| 2025/03/05 | 1,513 | 1,537 | 1,500 | 1,508 | -6 | -0.4% | 4,500 |
| 2025/03/04 | 1,525 | 1,550 | 1,514 | 1,514 | -20 | -1.3% | 1,600 |
| 2025/03/03 | 1,540 | 1,545 | 1,523 | 1,534 | -5 | -0.3% | 1,400 |
| 2025/02/28 | 1,592 | 1,592 | 1,520 | 1,539 | -40 | -2.5% | 7,300 |
| 2025/02/27 | 1,597 | 1,597 | 1,545 | 1,579 | -6 | -0.4% | 5,300 |
| 2025/02/26 | 1,600 | 1,600 | 1,536 | 1,585 | -14 | -0.9% | 21,600 |
| 2025/02/25 | 1,540 | 1,599 | 1,505 | 1,599 | +52 | +3.4% | 15,700 |
| 2025/02/21 | 1,505 | 1,550 | 1,505 | 1,547 | +42 | +2.8% | 5,200 |
| 2025/02/20 | 1,518 | 1,546 | 1,503 | 1,505 | -5 | -0.3% | 5,400 |
| 2025/02/19 | 1,508 | 1,527 | 1,505 | 1,510 | -1 | -0.1% | 3,300 |
| 2025/02/18 | 1,517 | 1,519 | 1,500 | 1,511 | +15 | +1% | 4,900 |
| 2025/02/17 | 1,503 | 1,525 | 1,481 | 1,496 | -39 | -2.5% | 12,600 |
| 2025/02/14 | 1,570 | 1,575 | 1,535 | 1,535 | -28 | -1.8% | 3,900 |
| 2025/02/13 | 1,568 | 1,577 | 1,555 | 1,563 | -13 | -0.8% | 3,100 |
| 2025/02/12 | 1,547 | 1,576 | 1,535 | 1,576 | +57 | +3.8% | 13,600 |
| 2025/02/10 | 1,516 | 1,535 | 1,512 | 1,519 | +3 | +0.2% | 3,100 |
| 2025/02/07 | 1,509 | 1,533 | 1,509 | 1,516 | +4 | +0.3% | 2,900 |
| 2025/02/06 | 1,516 | 1,532 | 1,512 | 1,512 | -4 | -0.3% | 2,500 |
| 2025/02/05 | 1,505 | 1,538 | 1,505 | 1,516 | -2 | -0.1% | 2,700 |
1～
50
件表示中 / 293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 | 164,100円 | +18.9% | +20.2% | 3.35% | 24.63倍 | 0.75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 |
| 平安レイ | 82,100円 | +3.1% | +8.7% | 4.02% | 7.85倍 | 0.47倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| キタハマキャピ | 3,500円 | +812.0% | - | 0.00% | 194.44倍 | 9.41倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ＬＴＳ | 209,100円 | +10.2% | +26.3% | 1.67% | 10.61倍 | 2.15倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| メドピア | 44,200円 | -17.1% | -35.1% | 1.02% | 19.23倍 | 1.02倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
市場注目の銘柄
チャート関連のコラム
