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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 4,240 | 4,240 | 4,150 | 4,205 | -35 | -0.8% | 1,800 |
| 2018/08/03 | 4,200 | 4,245 | 4,160 | 4,240 | -5 | -0.1% | 2,100 |
| 2018/08/02 | 4,300 | 4,300 | 4,245 | 4,245 | ±0 | ±0% | 1,400 |
| 2018/08/01 | 4,170 | 4,245 | 4,170 | 4,245 | +115 | +2.8% | 3,100 |
| 2018/07/31 | 4,100 | 4,130 | 3,925 | 4,130 | ±0 | ±0% | 4,300 |
| 2018/07/30 | 4,275 | 4,275 | 4,125 | 4,130 | -145 | -3.4% | 2,400 |
| 2018/07/27 | 4,160 | 4,275 | 4,110 | 4,275 | +125 | +3% | 2,800 |
| 2018/07/26 | 4,310 | 4,315 | 4,115 | 4,150 | -160 | -3.7% | 5,700 |
| 2018/07/25 | 4,525 | 4,525 | 4,180 | 4,310 | -285 | -6.2% | 16,100 |
| 2018/07/24 | 4,930 | 4,950 | 4,520 | 4,595 | -300 | -6.1% | 15,500 |
| 2018/07/23 | 4,740 | 4,940 | 4,700 | 4,895 | +155 | +3.3% | 20,300 |
| 2018/07/20 | 4,480 | 4,740 | 4,325 | 4,740 | +700 | +17.3% | 48,800 |
| 2018/07/19 | 4,035 | 4,190 | 4,020 | 4,040 | +5 | +0.1% | 4,400 |
| 2018/07/18 | 4,170 | 4,200 | 4,035 | 4,035 | -165 | -3.9% | 4,400 |
| 2018/07/17 | 4,195 | 4,285 | 4,125 | 4,200 | +30 | +0.7% | 7,300 |
| 2018/07/13 | 4,350 | 4,395 | 4,055 | 4,170 | -110 | -2.6% | 10,200 |
| 2018/07/12 | 3,915 | 4,295 | 3,905 | 4,280 | +435 | +11.3% | 15,400 |
| 2018/07/11 | 3,675 | 3,980 | 3,600 | 3,845 | +200 | +5.5% | 15,700 |
| 2018/07/10 | 3,550 | 3,645 | 3,550 | 3,645 | +95 | +2.7% | 2,500 |
| 2018/07/09 | 3,490 | 3,550 | 3,410 | 3,550 | +100 | +2.9% | 2,900 |
| 2018/07/06 | 3,310 | 3,450 | 3,310 | 3,450 | +150 | +4.5% | 1,500 |
| 2018/07/05 | 3,545 | 3,545 | 3,300 | 3,300 | -30 | -0.9% | 2,600 |
| 2018/07/04 | 3,450 | 3,450 | 3,330 | 3,330 | -100 | -2.9% | 2,000 |
| 2018/07/03 | 3,600 | 3,675 | 3,380 | 3,430 | -100 | -2.8% | 5,600 |
| 2018/07/02 | 3,535 | 3,595 | 3,530 | 3,530 | -5 | -0.1% | 1,400 |
| 2018/06/29 | 3,600 | 3,600 | 3,530 | 3,535 | -65 | -1.8% | 1,500 |
| 2018/06/28 | 3,575 | 3,645 | 3,530 | 3,600 | +25 | +0.7% | 5,200 |
| 2018/06/27 | 3,300 | 3,600 | 3,300 | 3,575 | +290 | +8.8% | 1,600 |
| 2018/06/26 | 3,245 | 3,300 | 3,220 | 3,285 | -30 | -0.9% | 1,200 |
| 2018/06/25 | 3,330 | 3,380 | 3,315 | 3,315 | +10 | +0.3% | 700 |
| 2018/06/22 | 3,425 | 3,425 | 3,305 | 3,305 | -120 | -3.5% | 2,000 |
| 2018/06/21 | 3,405 | 3,450 | 3,405 | 3,425 | +25 | +0.7% | 1,300 |
| 2018/06/20 | 3,395 | 3,560 | 3,355 | 3,400 | +5 | +0.1% | 2,300 |
| 2018/06/19 | 3,450 | 3,455 | 3,360 | 3,395 | -95 | -2.7% | 1,200 |
| 2018/06/18 | 3,405 | 3,490 | 3,405 | 3,490 | +80 | +2.3% | 900 |
| 2018/06/15 | 3,545 | 3,545 | 3,405 | 3,410 | -65 | -1.9% | 1,500 |
| 2018/06/14 | 3,425 | 3,500 | 3,355 | 3,475 | +50 | +1.5% | 2,500 |
| 2018/06/13 | 3,505 | 3,505 | 3,380 | 3,425 | -150 | -4.2% | 2,200 |
| 2018/06/12 | 3,685 | 3,685 | 3,505 | 3,575 | +30 | +0.8% | 1,600 |
| 2018/06/11 | 3,370 | 3,595 | 3,370 | 3,545 | +215 | +6.5% | 3,600 |
| 2018/06/08 | 3,360 | 3,375 | 3,325 | 3,330 | -30 | -0.9% | 1,400 |
| 2018/06/07 | 3,270 | 3,365 | 3,230 | 3,360 | +110 | +3.4% | 1,800 |
| 2018/06/06 | 3,340 | 3,390 | 3,250 | 3,250 | -90 | -2.7% | 1,800 |
| 2018/06/05 | 3,405 | 3,405 | 3,325 | 3,340 | -65 | -1.9% | 2,000 |
| 2018/06/04 | 3,505 | 3,505 | 3,405 | 3,405 | -95 | -2.7% | 1,700 |
| 2018/06/01 | 3,630 | 3,630 | 3,410 | 3,500 | -170 | -4.6% | 5,400 |
| 2018/05/31 | 3,840 | 3,840 | 3,650 | 3,670 | -130 | -3.4% | 2,700 |
| 2018/05/30 | 3,755 | 3,810 | 3,720 | 3,800 | -165 | -4.2% | 2,100 |
| 2018/05/29 | 3,975 | 3,975 | 3,845 | 3,965 | +95 | +2.5% | 5,400 |
| 2018/05/28 | 3,790 | 3,870 | 3,735 | 3,870 | +80 | +2.1% | 4,800 |
1701～
1750
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
