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 |
|---|---|---|---|---|---|---|---|
| 2024/07/29 | 2,070 | 2,135 | 2,036 | 2,130 | +80 | +3.9% | 11,700 |
| 2024/07/26 | 2,062 | 2,129 | 2,050 | 2,050 | -20 | -1% | 24,800 |
| 2024/07/25 | 2,193 | 2,193 | 2,068 | 2,070 | -173 | -7.7% | 60,100 |
| 2024/07/24 | 2,276 | 2,323 | 2,240 | 2,243 | -56 | -2.4% | 13,100 |
| 2024/07/23 | 2,269 | 2,325 | 2,260 | 2,299 | +34 | +1.5% | 10,100 |
| 2024/07/22 | 2,346 | 2,346 | 2,261 | 2,265 | -81 | -3.5% | 26,100 |
| 2024/07/19 | 2,308 | 2,375 | 2,296 | 2,346 | +40 | +1.7% | 11,000 |
| 2024/07/18 | 2,351 | 2,351 | 2,303 | 2,306 | -86 | -3.6% | 20,100 |
| 2024/07/17 | 2,445 | 2,446 | 2,352 | 2,392 | -27 | -1.1% | 18,100 |
| 2024/07/16 | 2,446 | 2,446 | 2,380 | 2,419 | -10 | -0.4% | 13,800 |
| 2024/07/12 | 2,300 | 2,435 | 2,295 | 2,429 | +134 | +5.8% | 38,500 |
| 2024/07/11 | 2,229 | 2,322 | 2,222 | 2,295 | +64 | +2.9% | 22,000 |
| 2024/07/10 | 2,293 | 2,293 | 2,210 | 2,231 | -68 | -3% | 18,200 |
| 2024/07/09 | 2,292 | 2,312 | 2,280 | 2,299 | -24 | -1% | 9,800 |
| 2024/07/08 | 2,289 | 2,350 | 2,289 | 2,323 | +33 | +1.4% | 7,300 |
| 2024/07/05 | 2,351 | 2,352 | 2,290 | 2,290 | -93 | -3.9% | 19,800 |
| 2024/07/04 | 2,310 | 2,413 | 2,310 | 2,383 | +73 | +3.2% | 25,300 |
| 2024/07/03 | 2,350 | 2,373 | 2,299 | 2,310 | -40 | -1.7% | 14,900 |
| 2024/07/02 | 2,395 | 2,395 | 2,320 | 2,350 | -30 | -1.3% | 19,500 |
| 2024/07/01 | 2,398 | 2,400 | 2,369 | 2,380 | -5 | -0.2% | 15,000 |
| 2024/06/28 | 2,358 | 2,388 | 2,290 | 2,385 | +10 | +0.4% | 26,500 |
| 2024/06/27 | 2,400 | 2,400 | 2,321 | 2,375 | -25 | -1% | 10,400 |
| 2024/06/26 | 2,365 | 2,416 | 2,358 | 2,400 | +24 | +1% | 12,300 |
| 2024/06/25 | 2,460 | 2,460 | 2,350 | 2,376 | +66 | +2.9% | 29,700 |
| 2024/06/24 | 2,277 | 2,332 | 2,271 | 2,310 | +33 | +1.4% | 21,200 |
| 2024/06/21 | 2,222 | 2,309 | 2,211 | 2,277 | +52 | +2.3% | 26,800 |
| 2024/06/20 | 2,190 | 2,234 | 2,170 | 2,225 | +35 | +1.6% | 22,800 |
| 2024/06/19 | 2,160 | 2,299 | 2,150 | 2,190 | +30 | +1.4% | 36,900 |
| 2024/06/18 | 2,200 | 2,200 | 2,147 | 2,160 | -26 | -1.2% | 15,800 |
| 2024/06/17 | 2,225 | 2,225 | 2,169 | 2,186 | -39 | -1.8% | 13,600 |
| 2024/06/14 | 2,192 | 2,241 | 2,192 | 2,225 | +32 | +1.5% | 19,600 |
| 2024/06/13 | 2,282 | 2,282 | 2,193 | 2,193 | -43 | -1.9% | 18,900 |
| 2024/06/12 | 2,279 | 2,279 | 2,215 | 2,236 | -5 | -0.2% | 17,600 |
| 2024/06/11 | 2,188 | 2,255 | 2,188 | 2,241 | +35 | +1.6% | 16,800 |
| 2024/06/10 | 2,156 | 2,217 | 2,150 | 2,206 | +50 | +2.3% | 16,700 |
| 2024/06/07 | 2,142 | 2,180 | 2,129 | 2,156 | +14 | +0.7% | 14,500 |
| 2024/06/06 | 2,225 | 2,225 | 2,133 | 2,142 | -33 | -1.5% | 37,700 |
| 2024/06/05 | 2,231 | 2,231 | 2,172 | 2,175 | -76 | -3.4% | 25,200 |
| 2024/06/04 | 2,305 | 2,336 | 2,251 | 2,251 | -89 | -3.8% | 70,800 |
| 2024/06/03 | 2,241 | 2,566 | 2,184 | 2,340 | +129 | +5.8% | 582,300 |
| 2024/05/31 | 2,128 | 2,211 | 2,117 | 2,211 | +96 | +4.5% | 36,000 |
| 2024/05/30 | 2,171 | 2,182 | 2,115 | 2,115 | -106 | -4.8% | 51,900 |
| 2024/05/29 | 2,297 | 2,299 | 2,203 | 2,221 | -76 | -3.3% | 52,300 |
| 2024/05/28 | 2,313 | 2,339 | 2,274 | 2,297 | -58 | -2.5% | 51,000 |
| 2024/05/27 | 2,450 | 2,452 | 2,310 | 2,355 | -87 | -3.6% | 62,100 |
| 2024/05/24 | 2,580 | 2,580 | 2,411 | 2,442 | -108 | -4.2% | 55,800 |
| 2024/05/23 | 2,609 | 2,644 | 2,510 | 2,550 | -41 | -1.6% | 36,700 |
| 2024/05/22 | 2,656 | 2,656 | 2,570 | 2,591 | -106 | -3.9% | 42,500 |
| 2024/05/21 | 2,959 | 2,989 | 2,688 | 2,697 | -230 | -7.9% | 102,200 |
| 2024/05/20 | 2,930 | 2,950 | 2,805 | 2,927 | +19 | +0.7% | 50,300 |
101～
150
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
