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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 2,796 | 2,809 | 2,738 | 2,741 | -69 | -2.5% | 38,400 |
| 2025/02/27 | 2,885 | 2,885 | 2,801 | 2,810 | -30 | -1.1% | 8,500 |
| 2025/02/26 | 2,798 | 2,916 | 2,798 | 2,840 | +53 | +1.9% | 43,400 |
| 2025/02/25 | 2,783 | 2,814 | 2,775 | 2,787 | -46 | -1.6% | 52,200 |
| 2025/02/21 | 2,922 | 2,922 | 2,764 | 2,833 | -98 | -3.3% | 104,000 |
| 2025/02/20 | 2,959 | 3,015 | 2,866 | 2,931 | -35 | -1.2% | 40,800 |
| 2025/02/19 | 2,940 | 2,969 | 2,910 | 2,966 | +40 | +1.4% | 12,100 |
| 2025/02/18 | 2,946 | 2,955 | 2,885 | 2,926 | -20 | -0.7% | 28,900 |
| 2025/02/17 | 2,899 | 2,949 | 2,880 | 2,946 | +94 | +3.3% | 51,900 |
| 2025/02/14 | 3,155 | 3,170 | 2,827 | 2,852 | -133 | -4.5% | 151,200 |
| 2025/02/13 | 3,310 | 3,360 | 2,916 | 2,985 | -345 | -10.4% | 102,200 |
| 2025/02/12 | 3,350 | 3,350 | 3,230 | 3,330 | +35 | +1.1% | 31,600 |
| 2025/02/10 | 3,205 | 3,355 | 3,200 | 3,295 | +125 | +3.9% | 34,000 |
| 2025/02/07 | 3,170 | 3,250 | 3,095 | 3,170 | -30 | -0.9% | 42,900 |
| 2025/02/06 | 3,190 | 3,220 | 3,165 | 3,200 | +15 | +0.5% | 15,500 |
| 2025/02/05 | 3,210 | 3,215 | 3,165 | 3,185 | -25 | -0.8% | 20,400 |
| 2025/02/04 | 3,300 | 3,300 | 3,210 | 3,210 | -45 | -1.4% | 11,300 |
| 2025/02/03 | 3,280 | 3,335 | 3,235 | 3,255 | -35 | -1.1% | 10,400 |
| 2025/01/31 | 3,310 | 3,310 | 3,265 | 3,290 | -15 | -0.5% | 4,900 |
| 2025/01/30 | 3,350 | 3,390 | 3,295 | 3,305 | -45 | -1.3% | 9,200 |
| 2025/01/29 | 3,350 | 3,395 | 3,350 | 3,350 | ±0 | ±0% | 7,700 |
| 2025/01/28 | 3,325 | 3,370 | 3,305 | 3,350 | +20 | +0.6% | 8,500 |
| 2025/01/27 | 3,335 | 3,400 | 3,305 | 3,330 | +50 | +1.5% | 63,100 |
| 2025/01/24 | 3,180 | 3,285 | 3,180 | 3,280 | +90 | +2.8% | 20,800 |
| 2025/01/23 | 3,250 | 3,315 | 3,165 | 3,190 | -45 | -1.4% | 27,200 |
| 2025/01/22 | 3,180 | 3,280 | 3,180 | 3,235 | +100 | +3.2% | 17,600 |
| 2025/01/21 | 3,195 | 3,205 | 3,135 | 3,135 | -55 | -1.7% | 11,800 |
| 2025/01/20 | 3,100 | 3,200 | 3,095 | 3,190 | +110 | +3.6% | 35,000 |
| 2025/01/17 | 3,065 | 3,090 | 3,025 | 3,080 | +60 | +2% | 10,500 |
| 2025/01/16 | 3,080 | 3,130 | 3,020 | 3,020 | -50 | -1.6% | 17,400 |
| 2025/01/15 | 3,135 | 3,135 | 3,055 | 3,070 | -55 | -1.8% | 13,500 |
| 2025/01/14 | 3,125 | 3,135 | 3,085 | 3,125 | -20 | -0.6% | 8,100 |
| 2025/01/10 | 3,130 | 3,180 | 3,125 | 3,145 | +15 | +0.5% | 13,200 |
| 2025/01/09 | 3,265 | 3,265 | 3,125 | 3,130 | -75 | -2.3% | 10,900 |
| 2025/01/08 | 3,200 | 3,315 | 3,200 | 3,205 | +5 | +0.2% | 24,000 |
| 2025/01/07 | 3,230 | 3,270 | 3,200 | 3,200 | -20 | -0.6% | 17,700 |
| 2025/01/06 | 3,250 | 3,305 | 3,180 | 3,220 | -15 | -0.5% | 29,900 |
| 2024/12/30 | 3,170 | 3,235 | 3,145 | 3,235 | +75 | +2.4% | 17,600 |
| 2024/12/27 | 3,105 | 3,210 | 3,085 | 3,160 | +65 | +2.1% | 42,200 |
| 2024/12/26 | 3,085 | 3,120 | 3,040 | 3,095 | +10 | +0.3% | 40,400 |
| 2024/12/25 | 3,130 | 3,130 | 3,040 | 3,085 | ±0 | ±0% | 40,600 |
| 2024/12/24 | 3,200 | 3,225 | 3,085 | 3,085 | -90 | -2.8% | 49,300 |
| 2024/12/23 | 3,150 | 3,185 | 3,135 | 3,175 | +15 | +0.5% | 18,500 |
| 2024/12/20 | 3,285 | 3,285 | 3,160 | 3,160 | -125 | -3.8% | 33,800 |
| 2024/12/19 | 3,280 | 3,315 | 3,225 | 3,285 | -65 | -1.9% | 19,500 |
| 2024/12/18 | 3,435 | 3,435 | 3,340 | 3,350 | -50 | -1.5% | 15,900 |
| 2024/12/17 | 3,420 | 3,420 | 3,305 | 3,400 | -25 | -0.7% | 20,000 |
| 2024/12/16 | 3,305 | 3,425 | 3,280 | 3,425 | +125 | +3.8% | 30,300 |
| 2024/12/13 | 3,390 | 3,395 | 3,285 | 3,300 | -45 | -1.3% | 15,500 |
| 2024/12/12 | 3,450 | 3,450 | 3,345 | 3,345 | -35 | -1% | 14,700 |
101～
150
件表示中 / 1788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 | 175,500円 | +28.8% | +5.8% | 0.80% | 17.19倍 | 3.78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 | 11,200円 | -10.9% | +21.9% | 2.68% | 10.84倍 | 2.13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 | 84,400円 | +1.3% | +4.9% | 4.15% | 12.07倍 | 3.07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 | 92,400円 | +13.5% | +10.9% | 3.79% | 13.34倍 | 2.97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 | 95,900円 | +4.1% | +29.8% | 2.09% | 17.82倍 | 4.70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
