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 |
|---|---|---|---|---|---|---|---|
| 2024/10/10 | 1,727 | 1,727 | 1,664 | 1,669 | -58 | -3.4% | 9,300 |
| 2024/10/09 | 1,744 | 1,744 | 1,706 | 1,727 | -10 | -0.6% | 4,500 |
| 2024/10/08 | 1,766 | 1,771 | 1,718 | 1,737 | -39 | -2.2% | 7,800 |
| 2024/10/07 | 1,805 | 1,805 | 1,770 | 1,776 | -2 | -0.1% | 5,100 |
| 2024/10/04 | 1,778 | 1,800 | 1,756 | 1,778 | ±0 | ±0% | 3,000 |
| 2024/10/03 | 1,760 | 1,780 | 1,741 | 1,778 | +21 | +1.2% | 6,700 |
| 2024/10/02 | 1,803 | 1,829 | 1,740 | 1,757 | -72 | -3.9% | 8,900 |
| 2024/10/01 | 1,829 | 1,873 | 1,795 | 1,829 | -5 | -0.3% | 6,000 |
| 2024/09/30 | 1,815 | 1,857 | 1,795 | 1,834 | -61 | -3.2% | 8,900 |
| 2024/09/27 | 1,906 | 1,906 | 1,850 | 1,895 | -5 | -0.3% | 9,100 |
| 2024/09/26 | 1,938 | 1,943 | 1,888 | 1,900 | -51 | -2.6% | 6,400 |
| 2024/09/25 | 1,987 | 2,000 | 1,919 | 1,951 | +58 | +3.1% | 20,600 |
| 2024/09/24 | 1,929 | 1,929 | 1,871 | 1,893 | -11 | -0.6% | 6,900 |
| 2024/09/20 | 1,886 | 1,920 | 1,877 | 1,904 | +18 | +1% | 13,000 |
| 2024/09/19 | 1,814 | 1,888 | 1,814 | 1,886 | +61 | +3.3% | 5,700 |
| 2024/09/18 | 1,853 | 1,860 | 1,780 | 1,825 | -5 | -0.3% | 7,000 |
| 2024/09/17 | 1,901 | 1,922 | 1,801 | 1,830 | -80 | -4.2% | 6,500 |
| 2024/09/13 | 1,878 | 1,910 | 1,838 | 1,910 | +18 | +1% | 3,900 |
| 2024/09/12 | 1,832 | 1,895 | 1,781 | 1,892 | +83 | +4.6% | 11,600 |
| 2024/09/11 | 1,875 | 1,899 | 1,770 | 1,809 | -53 | -2.8% | 8,100 |
| 2024/09/10 | 1,921 | 1,950 | 1,862 | 1,862 | -32 | -1.7% | 10,500 |
| 2024/09/09 | 1,788 | 1,903 | 1,788 | 1,894 | +42 | +2.3% | 10,000 |
| 2024/09/06 | 1,921 | 1,921 | 1,840 | 1,852 | -82 | -4.2% | 15,800 |
| 2024/09/05 | 1,942 | 2,029 | 1,901 | 1,934 | -43 | -2.2% | 14,500 |
| 2024/09/04 | 2,010 | 2,059 | 1,941 | 1,977 | -83 | -4% | 21,300 |
| 2024/09/03 | 2,046 | 2,099 | 2,017 | 2,060 | +14 | +0.7% | 29,100 |
| 2024/09/02 | 1,950 | 2,164 | 1,950 | 2,046 | +136 | +7.1% | 66,300 |
| 2024/08/30 | 1,918 | 1,958 | 1,898 | 1,910 | -5 | -0.3% | 6,200 |
| 2024/08/29 | 1,916 | 1,980 | 1,911 | 1,915 | -14 | -0.7% | 9,600 |
| 2024/08/28 | 1,906 | 1,997 | 1,895 | 1,929 | +21 | +1.1% | 14,500 |
| 2024/08/27 | 1,913 | 1,948 | 1,895 | 1,908 | -21 | -1.1% | 17,300 |
| 2024/08/26 | 1,887 | 1,978 | 1,879 | 1,929 | +26 | +1.4% | 17,800 |
| 2024/08/23 | 1,928 | 2,022 | 1,885 | 1,903 | +55 | +3% | 55,300 |
| 2024/08/22 | 1,818 | 1,897 | 1,818 | 1,848 | +20 | +1.1% | 12,000 |
| 2024/08/21 | 1,802 | 1,841 | 1,800 | 1,828 | -13 | -0.7% | 16,100 |
| 2024/08/20 | 1,767 | 1,860 | 1,767 | 1,841 | +81 | +4.6% | 16,900 |
| 2024/08/19 | 1,835 | 1,870 | 1,725 | 1,760 | -75 | -4.1% | 34,900 |
| 2024/08/16 | 1,792 | 1,878 | 1,792 | 1,835 | +71 | +4% | 23,800 |
| 2024/08/15 | 1,721 | 1,821 | 1,721 | 1,764 | +4 | +0.2% | 26,700 |
| 2024/08/14 | 1,710 | 1,790 | 1,669 | 1,760 | +55 | +3.2% | 34,700 |
| 2024/08/13 | 1,553 | 1,732 | 1,521 | 1,705 | +172 | +11.2% | 47,500 |
| 2024/08/09 | 1,500 | 1,555 | 1,481 | 1,533 | +25 | +1.7% | 36,600 |
| 2024/08/08 | 1,530 | 1,593 | 1,449 | 1,508 | -102 | -6.3% | 79,100 |
| 2024/08/07 | 1,514 | 1,729 | 1,514 | 1,610 | +43 | +2.7% | 121,200 |
| 2024/08/06 | 1,410 | 1,635 | 1,410 | 1,567 | +198 | +14.5% | 92,700 |
| 2024/08/05 | 1,489 | 1,635 | 1,369 | 1,369 | -400 | -22.6% | 94,100 |
| 2024/08/02 | 1,937 | 1,937 | 1,750 | 1,769 | -263 | -12.9% | 51,900 |
| 2024/08/01 | 2,144 | 2,150 | 2,003 | 2,032 | -81 | -3.8% | 20,600 |
| 2024/07/31 | 2,125 | 2,162 | 2,058 | 2,113 | -18 | -0.8% | 14,200 |
| 2024/07/30 | 2,100 | 2,140 | 2,061 | 2,131 | +1 | ±0% | 12,000 |
51～
100
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
