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 |
|---|---|---|---|---|---|---|---|
| 2022/07/05 | 1,400 | 1,461 | 1,400 | 1,440 | +43 | +3.1% | 7,800 |
| 2022/07/04 | 1,400 | 1,449 | 1,395 | 1,397 | -3 | -0.2% | 6,000 |
| 2022/07/01 | 1,386 | 1,450 | 1,375 | 1,400 | +20 | +1.4% | 22,500 |
| 2022/06/30 | 1,443 | 1,443 | 1,374 | 1,380 | -33 | -2.3% | 30,000 |
| 2022/06/29 | 1,426 | 1,454 | 1,395 | 1,413 | -46 | -3.2% | 17,500 |
| 2022/06/28 | 1,476 | 1,479 | 1,421 | 1,459 | -17 | -1.2% | 24,900 |
| 2022/06/27 | 1,479 | 1,488 | 1,450 | 1,476 | +23 | +1.6% | 12,400 |
| 2022/06/24 | 1,420 | 1,509 | 1,410 | 1,453 | +63 | +4.5% | 43,600 |
| 2022/06/23 | 1,423 | 1,438 | 1,390 | 1,390 | -33 | -2.3% | 12,600 |
| 2022/06/22 | 1,435 | 1,435 | 1,386 | 1,423 | -10 | -0.7% | 26,700 |
| 2022/06/21 | 1,360 | 1,449 | 1,357 | 1,433 | +85 | +6.3% | 30,000 |
| 2022/06/20 | 1,430 | 1,468 | 1,324 | 1,348 | -52 | -3.7% | 49,800 |
| 2022/06/17 | 1,325 | 1,425 | 1,323 | 1,400 | +78 | +5.9% | 69,400 |
| 2022/06/16 | 1,438 | 1,482 | 1,318 | 1,322 | -115 | -8% | 98,600 |
| 2022/06/15 | 1,496 | 1,496 | 1,419 | 1,437 | -40 | -2.7% | 28,400 |
| 2022/06/14 | 1,468 | 1,494 | 1,435 | 1,477 | -1 | -0.1% | 26,400 |
| 2022/06/13 | 1,532 | 1,532 | 1,471 | 1,478 | -120 | -7.5% | 33,800 |
| 2022/06/10 | 1,595 | 1,607 | 1,557 | 1,598 | +3 | +0.2% | 12,000 |
| 2022/06/09 | 1,611 | 1,626 | 1,593 | 1,595 | -17 | -1.1% | 10,200 |
| 2022/06/08 | 1,538 | 1,630 | 1,535 | 1,612 | +81 | +5.3% | 23,700 |
| 2022/06/07 | 1,555 | 1,557 | 1,523 | 1,531 | -24 | -1.5% | 8,200 |
| 2022/06/06 | 1,529 | 1,555 | 1,510 | 1,555 | +8 | +0.5% | 5,900 |
| 2022/06/03 | 1,563 | 1,563 | 1,525 | 1,547 | +1 | +0.1% | 10,800 |
| 2022/06/02 | 1,607 | 1,607 | 1,544 | 1,546 | -82 | -5% | 21,300 |
| 2022/06/01 | 1,555 | 1,652 | 1,539 | 1,628 | +71 | +4.6% | 34,200 |
| 2022/05/31 | 1,577 | 1,587 | 1,536 | 1,557 | -35 | -2.2% | 22,900 |
| 2022/05/30 | 1,510 | 1,592 | 1,502 | 1,592 | +110 | +7.4% | 25,700 |
| 2022/05/27 | 1,513 | 1,522 | 1,467 | 1,482 | -12 | -0.8% | 14,700 |
| 2022/05/26 | 1,460 | 1,502 | 1,454 | 1,494 | +41 | +2.8% | 18,400 |
| 2022/05/25 | 1,453 | 1,482 | 1,432 | 1,453 | -5 | -0.3% | 9,200 |
| 2022/05/24 | 1,513 | 1,513 | 1,457 | 1,458 | -51 | -3.4% | 14,100 |
| 2022/05/23 | 1,478 | 1,532 | 1,478 | 1,509 | +37 | +2.5% | 14,100 |
| 2022/05/20 | 1,428 | 1,472 | 1,411 | 1,472 | +32 | +2.2% | 23,400 |
| 2022/05/19 | 1,472 | 1,502 | 1,431 | 1,440 | -66 | -4.4% | 31,600 |
| 2022/05/18 | 1,480 | 1,517 | 1,470 | 1,506 | +48 | +3.3% | 13,300 |
| 2022/05/17 | 1,526 | 1,526 | 1,457 | 1,458 | -65 | -4.3% | 37,400 |
| 2022/05/16 | 1,530 | 1,586 | 1,500 | 1,523 | -26 | -1.7% | 52,900 |
| 2022/05/13 | 1,442 | 1,550 | 1,442 | 1,549 | +137 | +9.7% | 35,100 |
| 2022/05/12 | 1,532 | 1,532 | 1,411 | 1,412 | -240 | -14.5% | 117,400 |
| 2022/05/11 | 1,667 | 1,708 | 1,610 | 1,652 | -15 | -0.9% | 89,900 |
| 2022/05/10 | 1,662 | 1,667 | 1,586 | 1,667 | -8 | -0.5% | 36,000 |
| 2022/05/09 | 1,763 | 1,763 | 1,664 | 1,675 | -112 | -6.3% | 41,200 |
| 2022/05/06 | 1,795 | 1,795 | 1,741 | 1,787 | +32 | +1.8% | 13,700 |
| 2022/05/02 | 1,810 | 1,821 | 1,733 | 1,755 | -55 | -3% | 29,200 |
| 2022/04/28 | 1,770 | 1,826 | 1,770 | 1,810 | +40 | +2.3% | 9,000 |
| 2022/04/27 | 1,754 | 1,781 | 1,716 | 1,770 | -29 | -1.6% | 20,600 |
| 2022/04/26 | 1,790 | 1,799 | 1,762 | 1,799 | +49 | +2.8% | 6,600 |
| 2022/04/25 | 1,790 | 1,791 | 1,743 | 1,750 | -57 | -3.2% | 19,600 |
| 2022/04/22 | 1,855 | 1,855 | 1,802 | 1,807 | -48 | -2.6% | 12,600 |
| 2022/04/21 | 1,846 | 1,875 | 1,819 | 1,855 | +10 | +0.5% | 10,800 |
751～
800
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
