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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/05/17 | 2,730 | 2,925 | 2,692 | 2,908 | +185 | +6.8% | 90,700 |
| 2024/05/16 | 2,645 | 2,749 | 2,622 | 2,723 | +178 | +7% | 73,100 |
| 2024/05/15 | 2,673 | 2,677 | 2,542 | 2,545 | -99 | -3.7% | 41,000 |
| 2024/05/14 | 2,568 | 2,696 | 2,555 | 2,644 | +103 | +4.1% | 26,600 |
| 2024/05/13 | 2,561 | 2,599 | 2,536 | 2,541 | -33 | -1.3% | 31,200 |
| 2024/05/10 | 2,730 | 2,730 | 2,574 | 2,574 | -116 | -4.3% | 28,300 |
| 2024/05/09 | 2,764 | 2,789 | 2,671 | 2,690 | -41 | -1.5% | 21,800 |
| 2024/05/08 | 2,808 | 2,808 | 2,729 | 2,731 | -74 | -2.6% | 33,400 |
| 2024/05/07 | 2,690 | 2,818 | 2,670 | 2,805 | +248 | +9.7% | 67,800 |
| 2024/05/02 | 2,591 | 2,608 | 2,513 | 2,557 | -36 | -1.4% | 21,300 |
| 2024/05/01 | 2,620 | 2,672 | 2,588 | 2,593 | -44 | -1.7% | 20,900 |
| 2024/04/30 | 2,504 | 2,650 | 2,502 | 2,637 | +133 | +5.3% | 25,700 |
| 2024/04/26 | 2,477 | 2,567 | 2,443 | 2,504 | +27 | +1.1% | 40,600 |
| 2024/04/25 | 2,762 | 2,776 | 2,470 | 2,477 | +7 | +0.3% | 105,500 |
| 2024/04/24 | 2,432 | 2,493 | 2,432 | 2,470 | +56 | +2.3% | 27,900 |
| 2024/04/23 | 2,497 | 2,497 | 2,373 | 2,414 | -63 | -2.5% | 31,700 |
| 2024/04/22 | 2,423 | 2,498 | 2,400 | 2,477 | +4 | +0.2% | 50,500 |
| 2024/04/19 | 2,603 | 2,603 | 2,461 | 2,473 | -124 | -4.8% | 51,700 |
| 2024/04/18 | 2,561 | 2,640 | 2,520 | 2,597 | +3 | +0.1% | 24,400 |
| 2024/04/17 | 2,560 | 2,629 | 2,550 | 2,594 | +27 | +1.1% | 29,000 |
| 2024/04/16 | 2,661 | 2,687 | 2,559 | 2,567 | -143 | -5.3% | 58,100 |
| 2024/04/15 | 2,750 | 2,812 | 2,706 | 2,710 | -87 | -3.1% | 29,800 |
| 2024/04/12 | 2,800 | 2,830 | 2,730 | 2,797 | +21 | +0.8% | 49,500 |
| 2024/04/11 | 2,815 | 2,847 | 2,760 | 2,776 | -72 | -2.5% | 25,700 |
| 2024/04/10 | 2,756 | 2,849 | 2,730 | 2,848 | +92 | +3.3% | 46,300 |
| 2024/04/09 | 2,636 | 2,779 | 2,634 | 2,756 | +111 | +4.2% | 53,400 |
| 2024/04/08 | 2,735 | 2,780 | 2,592 | 2,645 | -69 | -2.5% | 134,800 |
| 2024/04/05 | 2,680 | 2,781 | 2,656 | 2,714 | -16 | -0.6% | 79,300 |
| 2024/04/04 | 2,836 | 2,839 | 2,730 | 2,730 | -56 | -2% | 68,900 |
| 2024/04/03 | 2,840 | 2,933 | 2,770 | 2,786 | -104 | -3.6% | 87,500 |
| 2024/04/02 | 3,075 | 3,135 | 2,890 | 2,890 | -185 | -6% | 96,800 |
| 2024/04/01 | 3,090 | 3,145 | 3,020 | 3,075 | +55 | +1.8% | 80,800 |
| 2024/03/29 | 2,937 | 3,055 | 2,937 | 3,020 | +101 | +3.5% | 91,200 |
| 2024/03/28 | 2,917 | 2,966 | 2,851 | 2,919 | ±0 | ±0% | 68,600 |
| 2024/03/27 | 2,900 | 2,996 | 2,850 | 2,919 | -1 | ±0% | 111,900 |
| 2024/03/26 | 3,000 | 3,030 | 2,890 | 2,920 | -70 | -2.3% | 88,200 |
| 2024/03/25 | 3,085 | 3,085 | 2,907 | 2,990 | -25 | -0.8% | 116,700 |
| 2024/03/22 | 3,305 | 3,325 | 3,005 | 3,015 | -325 | -9.7% | 292,200 |
| 2024/03/21 | 3,000 | 3,350 | 2,943 | 3,340 | +447 | +15.5% | 379,800 |
| 2024/03/19 | 2,880 | 2,910 | 2,790 | 2,893 | -37 | -1.3% | 74,400 |
| 2024/03/18 | 2,727 | 2,980 | 2,727 | 2,930 | +171 | +6.2% | 167,900 |
| 2024/03/15 | 2,860 | 2,918 | 2,670 | 2,759 | -151 | -5.2% | 154,100 |
251～
300
件表示中 / 325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 | 182,500円 | +18.9% | +20.2% | 3.01% | 27.60倍 | 0.85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 |
| 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 |
| ベルトラ | 30,000円 | +25.5% | - | 0.00% | 27.45倍 | 4.39倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| ライドオンＥＸ | 100,200円 | +0.2% | +11.5% | 1.50% | 22.84倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| 早稲田学 | 106,100円 | +3.2% | - | 4.85% | 10.01倍 | 1.52倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
