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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 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 |
| 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 |
101～
150
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
