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 |
|---|---|---|---|---|---|---|---|
| 2024/12/23 | 1,524 | 1,524 | 1,458 | 1,467 | -57 | -3.7% | 11,400 |
| 2024/12/20 | 1,501 | 1,530 | 1,500 | 1,524 | +29 | +1.9% | 8,800 |
| 2024/12/19 | 1,487 | 1,502 | 1,459 | 1,495 | +6 | +0.4% | 7,500 |
| 2024/12/18 | 1,495 | 1,520 | 1,473 | 1,489 | +12 | +0.8% | 11,000 |
| 2024/12/17 | 1,433 | 1,477 | 1,407 | 1,477 | +44 | +3.1% | 11,500 |
| 2024/12/16 | 1,497 | 1,497 | 1,403 | 1,433 | -64 | -4.3% | 15,400 |
| 2024/12/13 | 1,545 | 1,552 | 1,459 | 1,497 | -45 | -2.9% | 21,400 |
| 2024/12/12 | 1,587 | 1,587 | 1,540 | 1,542 | -45 | -2.8% | 11,300 |
| 2024/12/11 | 1,579 | 1,596 | 1,550 | 1,587 | -13 | -0.8% | 8,700 |
| 2024/12/10 | 1,607 | 1,630 | 1,591 | 1,600 | -12 | -0.7% | 5,100 |
| 2024/12/09 | 1,609 | 1,616 | 1,571 | 1,612 | +12 | +0.8% | 8,200 |
| 2024/12/06 | 1,572 | 1,608 | 1,572 | 1,600 | -12 | -0.7% | 6,300 |
| 2024/12/05 | 1,628 | 1,628 | 1,598 | 1,612 | ±0 | ±0% | 5,800 |
| 2024/12/04 | 1,637 | 1,639 | 1,608 | 1,612 | -25 | -1.5% | 1,800 |
| 2024/12/03 | 1,654 | 1,654 | 1,611 | 1,637 | -7 | -0.4% | 3,800 |
| 2024/12/02 | 1,689 | 1,689 | 1,607 | 1,644 | -16 | -1% | 5,300 |
| 2024/11/29 | 1,620 | 1,660 | 1,600 | 1,660 | +19 | +1.2% | 10,300 |
| 2024/11/28 | 1,616 | 1,641 | 1,615 | 1,641 | +6 | +0.4% | 3,000 |
| 2024/11/27 | 1,657 | 1,666 | 1,621 | 1,635 | -27 | -1.6% | 2,700 |
| 2024/11/26 | 1,674 | 1,674 | 1,646 | 1,662 | -12 | -0.7% | 2,800 |
| 2024/11/25 | 1,699 | 1,699 | 1,636 | 1,674 | +28 | +1.7% | 14,600 |
| 2024/11/22 | 1,629 | 1,650 | 1,615 | 1,646 | +8 | +0.5% | 6,700 |
| 2024/11/21 | 1,626 | 1,658 | 1,626 | 1,638 | +9 | +0.6% | 4,100 |
| 2024/11/20 | 1,628 | 1,655 | 1,628 | 1,629 | -9 | -0.5% | 2,200 |
| 2024/11/19 | 1,611 | 1,649 | 1,611 | 1,638 | ±0 | ±0% | 4,400 |
| 2024/11/18 | 1,628 | 1,683 | 1,602 | 1,638 | -3 | -0.2% | 8,900 |
| 2024/11/15 | 1,639 | 1,659 | 1,582 | 1,641 | +2 | +0.1% | 11,500 |
| 2024/11/14 | 1,640 | 1,660 | 1,601 | 1,639 | -6 | -0.4% | 5,700 |
| 2024/11/13 | 1,640 | 1,660 | 1,630 | 1,645 | -8 | -0.5% | 3,000 |
| 2024/11/12 | 1,612 | 1,660 | 1,611 | 1,653 | +6 | +0.4% | 8,900 |
| 2024/11/11 | 1,615 | 1,647 | 1,581 | 1,647 | -8 | -0.5% | 7,300 |
| 2024/11/08 | 1,635 | 1,655 | 1,605 | 1,655 | -11 | -0.7% | 5,200 |
| 2024/11/07 | 1,699 | 1,715 | 1,647 | 1,666 | -33 | -1.9% | 4,700 |
| 2024/11/06 | 1,700 | 1,700 | 1,675 | 1,699 | -6 | -0.4% | 2,400 |
| 2024/11/05 | 1,719 | 1,719 | 1,689 | 1,705 | -14 | -0.8% | 12,900 |
| 2024/11/01 | 1,690 | 1,736 | 1,616 | 1,719 | +49 | +2.9% | 13,500 |
| 2024/10/31 | 1,667 | 1,670 | 1,626 | 1,670 | -6 | -0.4% | 5,400 |
| 2024/10/30 | 1,716 | 1,716 | 1,671 | 1,676 | -22 | -1.3% | 4,300 |
| 2024/10/29 | 1,662 | 1,698 | 1,662 | 1,698 | +36 | +2.2% | 3,500 |
| 2024/10/28 | 1,613 | 1,693 | 1,612 | 1,662 | +44 | +2.7% | 5,900 |
| 2024/10/25 | 1,668 | 1,678 | 1,601 | 1,618 | +20 | +1.3% | 20,400 |
| 2024/10/24 | 1,522 | 1,598 | 1,522 | 1,598 | +53 | +3.4% | 6,900 |
| 2024/10/23 | 1,570 | 1,590 | 1,545 | 1,545 | -36 | -2.3% | 2,300 |
| 2024/10/22 | 1,604 | 1,604 | 1,544 | 1,581 | -17 | -1.1% | 6,600 |
| 2024/10/21 | 1,586 | 1,604 | 1,578 | 1,598 | +21 | +1.3% | 3,600 |
| 2024/10/18 | 1,610 | 1,610 | 1,554 | 1,577 | -39 | -2.4% | 11,500 |
| 2024/10/17 | 1,649 | 1,649 | 1,588 | 1,616 | -9 | -0.6% | 6,600 |
| 2024/10/16 | 1,614 | 1,648 | 1,605 | 1,625 | -29 | -1.8% | 3,200 |
| 2024/10/15 | 1,600 | 1,664 | 1,600 | 1,654 | -12 | -0.7% | 15,100 |
| 2024/10/11 | 1,637 | 1,686 | 1,633 | 1,666 | -3 | -0.2% | 7,500 |
1～
50
件表示中 / 217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 | 146,700円 | +13.2% | -62.7% | 3.20% | 41.93倍 | 0.68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 |
| ＧＭＯ ＴＥＣＨ | 811,000円 | +15.1% | +84.5% | 3.61% | 13.74倍 | 8.86倍 |
|
ＧＭＯ子会社。検索エンジン最適化（ＳＥＯ）とアフィリエイト広告が主。不動産テック育成 |
| マーチャント | 29,900円 | +3.5% | +152.5% | 0.67% | 43.78倍 | 2.10倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| さくらさ | 193,600円 | +4.8% | +0.3% | 1.24% | 12.15倍 | 1.60倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| フロンティアＭ | 74,500円 | -10.2% | - | 5.77% | - | 2.59倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
市場注目の銘柄
チャート関連のコラム
