ＳＯＬＩＺＥ Ｈｏｌｄｉｎｇｓ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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 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 |
| 2025/02/04 | 1,503 | 1,560 | 1,503 | 1,518 | +15 | +1% | 5,400 |
| 2025/02/03 | 1,530 | 1,544 | 1,503 | 1,503 | -41 | -2.7% | 3,800 |
| 2025/01/31 | 1,532 | 1,587 | 1,532 | 1,544 | -16 | -1% | 3,600 |
| 2025/01/30 | 1,545 | 1,585 | 1,545 | 1,560 | -17 | -1.1% | 1,800 |
| 2025/01/29 | 1,537 | 1,577 | 1,537 | 1,577 | +39 | +2.5% | 2,700 |
| 2025/01/28 | 1,526 | 1,573 | 1,516 | 1,538 | +5 | +0.3% | 1,500 |
| 2025/01/27 | 1,606 | 1,621 | 1,501 | 1,533 | -87 | -5.4% | 7,700 |
| 2025/01/24 | 1,644 | 1,655 | 1,607 | 1,620 | +27 | +1.7% | 15,700 |
| 2025/01/23 | 1,566 | 1,593 | 1,533 | 1,593 | +36 | +2.3% | 2,600 |
| 2025/01/22 | 1,548 | 1,575 | 1,532 | 1,557 | +20 | +1.3% | 2,900 |
| 2025/01/21 | 1,506 | 1,537 | 1,480 | 1,537 | +33 | +2.2% | 9,700 |
| 2025/01/20 | 1,550 | 1,575 | 1,501 | 1,504 | -47 | -3% | 12,800 |
| 2025/01/17 | 1,572 | 1,574 | 1,551 | 1,551 | -26 | -1.6% | 3,500 |
| 2025/01/16 | 1,645 | 1,645 | 1,577 | 1,577 | -28 | -1.7% | 4,100 |
| 2025/01/15 | 1,651 | 1,653 | 1,605 | 1,605 | -39 | -2.4% | 4,700 |
| 2025/01/14 | 1,680 | 1,685 | 1,617 | 1,644 | -39 | -2.3% | 13,100 |
| 2025/01/10 | 1,657 | 1,724 | 1,650 | 1,683 | -14 | -0.8% | 15,200 |
| 2025/01/09 | 1,610 | 1,740 | 1,610 | 1,697 | +93 | +5.8% | 29,800 |
| 2025/01/08 | 1,559 | 1,617 | 1,501 | 1,604 | +70 | +4.6% | 11,200 |
| 2025/01/07 | 1,575 | 1,579 | 1,526 | 1,534 | -37 | -2.4% | 4,000 |
| 2025/01/06 | 1,537 | 1,590 | 1,501 | 1,571 | +36 | +2.3% | 6,100 |
| 2024/12/30 | 1,600 | 1,600 | 1,531 | 1,535 | -53 | -3.3% | 6,200 |
| 2024/12/27 | 1,500 | 1,600 | 1,500 | 1,588 | +53 | +3.5% | 26,700 |
| 2024/12/26 | 1,510 | 1,540 | 1,499 | 1,535 | +25 | +1.7% | 31,300 |
| 2024/12/25 | 1,544 | 1,544 | 1,491 | 1,510 | +20 | +1.3% | 28,800 |
| 2024/12/24 | 1,460 | 1,490 | 1,431 | 1,490 | +23 | +1.6% | 8,700 |
| 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 |
101～
150
件表示中 / 359件
類似銘柄と比較する
現在ご覧いただいている「ＳＯＬＩＺＥＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＯＬＩＺＥＨＤ | 190,000円 | +18.9% | +20.2% | 2.89% | 28.74倍 | 0.88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 |
| きんえい | 409,500円 | +1.4% | -24.7% | 0.24% | 87.82倍 | 4.43倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| 売れるネＧ | 151,000円 | +118.3% | - | 0.00% | - | 22.88倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ラックランド | 107,300円 | - | - | - | - | 1.19倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| オリジナル設 | 148,500円 | +1.1% | -0.8% | 2.36% | 22.98倍 | 1.24倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
市場注目の銘柄
チャート関連のコラム
