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 |
---|---|---|---|---|---|---|---|
2021/04/12 | 1,970 | 1,971 | 1,946 | 1,957 | -6 | -0.3% | 12,900 |
2021/04/09 | 2,000 | 2,000 | 1,950 | 1,963 | -15 | -0.8% | 10,900 |
2021/04/08 | 1,973 | 1,978 | 1,932 | 1,978 | -12 | -0.6% | 6,900 |
2021/04/07 | 2,039 | 2,039 | 1,966 | 1,990 | -20 | -1% | 10,800 |
2021/04/06 | 2,040 | 2,040 | 1,991 | 2,010 | -5 | -0.2% | 6,900 |
2021/04/05 | 1,999 | 2,048 | 1,981 | 2,015 | +16 | +0.8% | 18,700 |
2021/04/02 | 2,002 | 2,013 | 1,981 | 1,999 | -1 | -0.1% | 4,000 |
2021/04/01 | 2,015 | 2,040 | 1,980 | 2,000 | +42 | +2.1% | 18,500 |
2021/03/31 | 1,995 | 1,995 | 1,951 | 1,958 | -5 | -0.3% | 8,200 |
2021/03/30 | 1,986 | 1,999 | 1,963 | 1,963 | -7 | -0.4% | 4,700 |
2021/03/29 | 2,006 | 2,033 | 1,956 | 1,970 | -36 | -1.8% | 19,900 |
2021/03/26 | 1,975 | 2,019 | 1,975 | 2,006 | +20 | +1% | 5,200 |
2021/03/25 | 1,953 | 2,008 | 1,931 | 1,986 | +41 | +2.1% | 14,700 |
2021/03/24 | 2,068 | 2,068 | 1,935 | 1,945 | -123 | -5.9% | 27,600 |
2021/03/23 | 2,018 | 2,110 | 2,018 | 2,068 | +87 | +4.4% | 25,100 |
2021/03/22 | 2,045 | 2,045 | 1,981 | 1,981 | -63 | -3.1% | 16,100 |
2021/03/19 | 1,951 | 2,044 | 1,950 | 2,044 | +70 | +3.5% | 17,900 |
2021/03/18 | 1,988 | 2,010 | 1,960 | 1,974 | -14 | -0.7% | 15,900 |
2021/03/17 | 1,963 | 2,002 | 1,937 | 1,988 | +14 | +0.7% | 17,200 |
2021/03/16 | 1,930 | 1,983 | 1,908 | 1,974 | +73 | +3.8% | 12,700 |
2021/03/15 | 1,940 | 1,940 | 1,884 | 1,901 | -37 | -1.9% | 15,000 |
2021/03/12 | 1,942 | 1,942 | 1,895 | 1,938 | +15 | +0.8% | 17,100 |
2021/03/11 | 1,913 | 1,944 | 1,876 | 1,923 | ±0 | ±0% | 13,300 |
2021/03/10 | 1,921 | 1,930 | 1,907 | 1,923 | +33 | +1.7% | 8,800 |
2021/03/09 | 1,900 | 1,909 | 1,854 | 1,890 | -2 | -0.1% | 17,200 |
2021/03/08 | 1,853 | 1,910 | 1,853 | 1,892 | +50 | +2.7% | 22,600 |
2021/03/05 | 1,853 | 1,884 | 1,790 | 1,842 | +1 | +0.1% | 30,100 |
2021/03/04 | 1,882 | 1,882 | 1,781 | 1,841 | -67 | -3.5% | 50,600 |
2021/03/03 | 1,943 | 1,954 | 1,892 | 1,908 | -50 | -2.6% | 22,200 |
2021/03/02 | 2,038 | 2,071 | 1,937 | 1,958 | -48 | -2.4% | 35,600 |
2021/03/01 | 2,042 | 2,045 | 1,967 | 2,006 | -36 | -1.8% | 40,100 |
2021/02/26 | 1,970 | 2,043 | 1,939 | 2,042 | +22 | +1.1% | 26,500 |
2021/02/25 | 2,020 | 2,055 | 1,975 | 2,020 | +21 | +1.1% | 26,000 |
2021/02/24 | 2,107 | 2,120 | 1,986 | 1,999 | -113 | -5.4% | 52,500 |
2021/02/22 | 2,121 | 2,139 | 2,095 | 2,112 | -9 | -0.4% | 15,900 |
2021/02/19 | 2,191 | 2,191 | 2,064 | 2,121 | -90 | -4.1% | 35,000 |
2021/02/18 | 2,185 | 2,230 | 2,157 | 2,211 | +27 | +1.2% | 23,600 |
2021/02/17 | 2,260 | 2,260 | 2,091 | 2,184 | +39 | +1.8% | 47,000 |
2021/02/16 | 2,100 | 2,200 | 2,093 | 2,145 | +50 | +2.4% | 22,900 |
2021/02/15 | 2,150 | 2,150 | 2,060 | 2,095 | -13 | -0.6% | 14,900 |
2021/02/12 | 2,193 | 2,193 | 2,075 | 2,108 | -45 | -2.1% | 26,400 |
2021/02/10 | 2,100 | 2,200 | 2,081 | 2,153 | +38 | +1.8% | 23,700 |
2021/02/09 | 2,156 | 2,156 | 2,082 | 2,115 | -48 | -2.2% | 28,800 |
2021/02/08 | 2,204 | 2,228 | 2,150 | 2,163 | -40 | -1.8% | 14,600 |
2021/02/05 | 2,210 | 2,230 | 2,167 | 2,203 | +51 | +2.4% | 6,900 |
2021/02/04 | 2,198 | 2,224 | 2,140 | 2,152 | -69 | -3.1% | 13,400 |
2021/02/03 | 2,096 | 2,250 | 2,096 | 2,221 | +97 | +4.6% | 12,700 |
2021/02/02 | 2,071 | 2,129 | 2,064 | 2,124 | +34 | +1.6% | 4,600 |
2021/02/01 | 2,050 | 2,115 | 2,011 | 2,090 | +1 | ±0% | 10,500 |
2021/01/29 | 2,139 | 2,150 | 2,025 | 2,089 | +19 | +0.9% | 17,200 |
1051~
1100
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