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 |
|---|---|---|---|---|---|---|---|
| 2021/11/22 | 3,025 | 3,025 | 2,832 | 2,854 | -171 | -5.7% | 91,300 |
| 2021/11/19 | 3,100 | 3,100 | 2,990 | 3,025 | -80 | -2.6% | 34,200 |
| 2021/11/18 | 3,110 | 3,110 | 2,988 | 3,105 | -5 | -0.2% | 34,700 |
| 2021/11/17 | 3,220 | 3,295 | 3,040 | 3,110 | -80 | -2.5% | 67,400 |
| 2021/11/16 | 2,960 | 3,200 | 2,913 | 3,190 | +232 | +7.8% | 102,000 |
| 2021/11/15 | 3,055 | 3,055 | 2,903 | 2,958 | -107 | -3.5% | 134,200 |
| 2021/11/12 | 3,905 | 3,905 | 3,030 | 3,065 | -455 | -12.9% | 395,900 |
| 2021/11/11 | 3,490 | 3,540 | 3,430 | 3,520 | +10 | +0.3% | 31,100 |
| 2021/11/10 | 3,580 | 3,580 | 3,470 | 3,510 | -95 | -2.6% | 19,500 |
| 2021/11/09 | 3,680 | 3,695 | 3,585 | 3,605 | -10 | -0.3% | 19,800 |
| 2021/11/08 | 3,675 | 3,680 | 3,515 | 3,615 | -60 | -1.6% | 23,400 |
| 2021/11/05 | 3,490 | 3,695 | 3,475 | 3,675 | +185 | +5.3% | 32,900 |
| 2021/11/04 | 3,600 | 3,740 | 3,465 | 3,490 | -75 | -2.1% | 64,500 |
| 2021/11/02 | 3,550 | 3,595 | 3,470 | 3,565 | -5 | -0.1% | 19,200 |
| 2021/11/01 | 3,475 | 3,660 | 3,465 | 3,570 | +165 | +4.8% | 38,900 |
| 2021/10/29 | 3,315 | 3,515 | 3,315 | 3,405 | +75 | +2.3% | 44,200 |
| 2021/10/28 | 3,370 | 3,370 | 3,240 | 3,330 | -65 | -1.9% | 42,700 |
| 2021/10/27 | 3,445 | 3,520 | 3,375 | 3,395 | -40 | -1.2% | 35,600 |
| 2021/10/26 | 3,495 | 3,495 | 3,380 | 3,435 | -20 | -0.6% | 18,100 |
| 2021/10/25 | 3,550 | 3,550 | 3,425 | 3,455 | -105 | -2.9% | 16,100 |
| 2021/10/22 | 3,335 | 3,560 | 3,335 | 3,560 | +225 | +6.7% | 30,100 |
| 2021/10/21 | 3,320 | 3,435 | 3,290 | 3,335 | -25 | -0.7% | 19,400 |
| 2021/10/20 | 3,445 | 3,445 | 3,325 | 3,360 | -50 | -1.5% | 13,300 |
| 2021/10/19 | 3,305 | 3,410 | 3,265 | 3,410 | +105 | +3.2% | 19,900 |
| 2021/10/18 | 3,250 | 3,305 | 3,160 | 3,305 | +75 | +2.3% | 17,700 |
| 2021/10/15 | 3,495 | 3,510 | 3,195 | 3,230 | -250 | -7.2% | 81,400 |
| 2021/10/14 | 3,360 | 3,485 | 3,350 | 3,480 | +120 | +3.6% | 15,800 |
| 2021/10/13 | 3,370 | 3,455 | 3,335 | 3,360 | -40 | -1.2% | 15,500 |
| 2021/10/12 | 3,555 | 3,570 | 3,380 | 3,400 | -175 | -4.9% | 27,700 |
| 2021/10/11 | 3,490 | 3,600 | 3,425 | 3,575 | +210 | +6.2% | 54,700 |
| 2021/10/08 | 3,330 | 3,470 | 3,260 | 3,365 | +90 | +2.7% | 63,100 |
| 2021/10/07 | 3,075 | 3,295 | 3,075 | 3,275 | +265 | +8.8% | 43,400 |
| 2021/10/06 | 3,035 | 3,120 | 2,967 | 3,010 | -25 | -0.8% | 30,700 |
| 2021/10/05 | 2,980 | 3,035 | 2,830 | 3,035 | -5 | -0.2% | 44,000 |
| 2021/10/04 | 3,130 | 3,180 | 3,015 | 3,040 | -20 | -0.7% | 23,500 |
| 2021/10/01 | 3,095 | 3,285 | 3,015 | 3,060 | -105 | -3.3% | 29,900 |
| 2021/09/30 | 3,135 | 3,230 | 2,885 | 3,165 | -25 | -0.8% | 62,800 |
| 2021/09/29 | 3,250 | 3,300 | 3,125 | 3,190 | -105 | -3.2% | 78,100 |
| 2021/09/28 | 2,996 | 3,325 | 2,986 | 3,295 | +302 | +10.1% | 217,100 |
| 2021/09/27 | 2,898 | 2,995 | 2,872 | 2,993 | +121 | +4.2% | 55,300 |
| 2021/09/24 | 2,798 | 2,872 | 2,777 | 2,872 | +157 | +5.8% | 28,100 |
| 2021/09/22 | 2,719 | 2,720 | 2,620 | 2,715 | -4 | -0.1% | 20,900 |
| 2021/09/21 | 2,602 | 2,753 | 2,602 | 2,719 | -80 | -2.9% | 25,100 |
| 2021/09/17 | 2,711 | 2,799 | 2,711 | 2,799 | +83 | +3.1% | 9,000 |
| 2021/09/16 | 2,812 | 2,812 | 2,660 | 2,716 | -95 | -3.4% | 30,200 |
| 2021/09/15 | 2,781 | 2,813 | 2,750 | 2,811 | +13 | +0.5% | 15,800 |
| 2021/09/14 | 2,857 | 2,879 | 2,785 | 2,798 | -59 | -2.1% | 17,700 |
| 2021/09/13 | 2,926 | 2,926 | 2,730 | 2,857 | -69 | -2.4% | 31,600 |
| 2021/09/10 | 2,950 | 2,988 | 2,886 | 2,926 | +25 | +0.9% | 30,800 |
| 2021/09/09 | 2,930 | 2,973 | 2,873 | 2,901 | -57 | -1.9% | 26,300 |
901～
950
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
