Ｓｏｌｖｖｙ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 |
|---|---|---|---|---|---|---|---|
| 2022/09/15 | 2,349 | 2,444 | 2,345 | 2,438 | +102 | +4.4% | 36,900 |
| 2022/09/14 | 2,240 | 2,367 | 2,235 | 2,336 | -4 | -0.2% | 20,400 |
| 2022/09/13 | 2,353 | 2,379 | 2,288 | 2,340 | -13 | -0.6% | 18,100 |
| 2022/09/12 | 2,312 | 2,353 | 2,222 | 2,353 | +46 | +2% | 52,800 |
| 2022/09/09 | 2,296 | 2,361 | 2,287 | 2,307 | -37 | -1.6% | 35,200 |
| 2022/09/08 | 2,287 | 2,394 | 2,258 | 2,344 | +149 | +6.8% | 106,300 |
| 2022/09/07 | 2,200 | 2,276 | 2,158 | 2,195 | -36 | -1.6% | 55,700 |
| 2022/09/06 | 2,125 | 2,244 | 2,104 | 2,231 | +88 | +4.1% | 45,800 |
| 2022/09/05 | 1,975 | 2,155 | 1,970 | 2,143 | +168 | +8.5% | 48,500 |
| 2022/09/02 | 1,945 | 1,975 | 1,885 | 1,975 | +23 | +1.2% | 39,800 |
| 2022/09/01 | 1,932 | 1,956 | 1,922 | 1,952 | -10 | -0.5% | 14,400 |
| 2022/08/31 | 1,923 | 1,962 | 1,898 | 1,962 | +33 | +1.7% | 19,500 |
| 2022/08/30 | 1,947 | 1,953 | 1,916 | 1,929 | +13 | +0.7% | 17,100 |
| 2022/08/29 | 1,972 | 2,020 | 1,907 | 1,916 | -133 | -6.5% | 34,900 |
| 2022/08/26 | 2,033 | 2,067 | 1,983 | 2,049 | +17 | +0.8% | 19,800 |
| 2022/08/25 | 1,992 | 2,090 | 1,986 | 2,032 | +70 | +3.6% | 51,500 |
| 2022/08/24 | 1,875 | 1,975 | 1,857 | 1,962 | +98 | +5.3% | 43,600 |
| 2022/08/23 | 1,817 | 1,870 | 1,777 | 1,864 | +54 | +3% | 38,300 |
| 2022/08/22 | 1,857 | 1,857 | 1,799 | 1,810 | -47 | -2.5% | 26,800 |
| 2022/08/19 | 1,862 | 1,906 | 1,840 | 1,857 | +2 | +0.1% | 45,700 |
| 2022/08/18 | 1,930 | 1,934 | 1,848 | 1,855 | -115 | -5.8% | 52,600 |
| 2022/08/17 | 1,999 | 1,999 | 1,927 | 1,970 | +3 | +0.2% | 30,400 |
| 2022/08/16 | 1,929 | 1,981 | 1,901 | 1,967 | +38 | +2% | 41,300 |
| 2022/08/15 | 1,903 | 1,960 | 1,888 | 1,929 | +213 | +12.4% | 133,900 |
| 2022/08/12 | 1,766 | 1,788 | 1,695 | 1,716 | -49 | -2.8% | 41,000 |
| 2022/08/10 | 1,697 | 1,772 | 1,694 | 1,765 | +84 | +5% | 25,100 |
| 2022/08/09 | 1,709 | 1,720 | 1,661 | 1,681 | -28 | -1.6% | 17,700 |
| 2022/08/08 | 1,799 | 1,800 | 1,700 | 1,709 | -84 | -4.7% | 37,700 |
| 2022/08/05 | 1,704 | 1,794 | 1,658 | 1,793 | +89 | +5.2% | 64,200 |
| 2022/08/04 | 1,630 | 1,705 | 1,630 | 1,704 | +88 | +5.4% | 46,200 |
| 2022/08/03 | 1,561 | 1,616 | 1,549 | 1,616 | +84 | +5.5% | 20,100 |
| 2022/08/02 | 1,562 | 1,562 | 1,528 | 1,532 | -29 | -1.9% | 11,000 |
| 2022/08/01 | 1,564 | 1,579 | 1,527 | 1,561 | -3 | -0.2% | 7,100 |
| 2022/07/29 | 1,519 | 1,595 | 1,519 | 1,564 | +54 | +3.6% | 21,500 |
| 2022/07/28 | 1,544 | 1,549 | 1,490 | 1,510 | ±0 | ±0% | 11,500 |
| 2022/07/27 | 1,486 | 1,519 | 1,486 | 1,510 | +33 | +2.2% | 6,300 |
| 2022/07/26 | 1,507 | 1,514 | 1,466 | 1,477 | -30 | -2% | 30,800 |
| 2022/07/25 | 1,559 | 1,559 | 1,497 | 1,507 | -79 | -5% | 20,300 |
| 2022/07/22 | 1,621 | 1,628 | 1,550 | 1,586 | -35 | -2.2% | 30,600 |
| 2022/07/21 | 1,519 | 1,621 | 1,518 | 1,621 | +102 | +6.7% | 35,400 |
| 2022/07/20 | 1,498 | 1,520 | 1,450 | 1,519 | +40 | +2.7% | 38,400 |
| 2022/07/19 | 1,451 | 1,479 | 1,425 | 1,479 | +28 | +1.9% | 4,300 |
| 2022/07/15 | 1,439 | 1,460 | 1,415 | 1,451 | +24 | +1.7% | 10,700 |
| 2022/07/14 | 1,417 | 1,427 | 1,389 | 1,427 | +1 | +0.1% | 5,300 |
| 2022/07/13 | 1,401 | 1,432 | 1,401 | 1,426 | +6 | +0.4% | 9,800 |
| 2022/07/12 | 1,446 | 1,452 | 1,410 | 1,420 | -25 | -1.7% | 14,900 |
| 2022/07/11 | 1,492 | 1,492 | 1,441 | 1,445 | +6 | +0.4% | 13,900 |
| 2022/07/08 | 1,472 | 1,487 | 1,433 | 1,439 | -33 | -2.2% | 16,700 |
| 2022/07/07 | 1,455 | 1,472 | 1,432 | 1,472 | +52 | +3.7% | 18,900 |
| 2022/07/06 | 1,419 | 1,471 | 1,419 | 1,420 | -20 | -1.4% | 14,100 |
701～
750
件表示中 / 1789件
類似銘柄と比較する
現在ご覧いただいている「Ｓｏｌｖｖｙ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓｏｌｖｖｙ | 176,200円 | +28.8% | +5.8% | 0.79% | 17.26倍 | 3.80倍 |
|
住設機器保証修理とメーカー保証事務が２本柱。システム開発のメディアシークと経営統合 |
| フィンテック | 11,300円 | -10.9% | +21.9% | 2.65% | 10.94倍 | 2.15倍 |
|
事業承継問題のソリューション提供、投資が主軸。ムーミンのテーマパークへの投資も行う |
| 全保連 | 81,700円 | +1.3% | +4.9% | 4.28% | 11.68倍 | 2.97倍 |
|
家賃債務保証業界最大手。信託口座使う概算払い方式の家賃集金方式に強み。ニコス子会社 |
| イントラスト | 92,600円 | +13.5% | +10.9% | 3.78% | 13.37倍 | 2.98倍 |
|
家賃債務保証が柱。医療・介護費保証を第２の柱に育成中。不動産管理の業務受託も手がける |
| ＮＥＸＹＺ．Ｇ | 97,800円 | +4.1% | +29.8% | 2.04% | 18.18倍 | 4.80倍 |
|
中小企業がＬＥＤ照明など初期投資ゼロで設備導入できるよう支援。電子雑誌やエンタメも |
市場注目の銘柄
チャート関連のコラム
