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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 3,040 | 3,060 | 2,965 | 3,005 | -10 | -0.3% | 7,500 |
| 2024/07/16 | 3,000 | 3,045 | 3,000 | 3,015 | +10 | +0.3% | 4,500 |
| 2024/07/12 | 2,926 | 3,015 | 2,912 | 3,005 | +72 | +2.5% | 8,200 |
| 2024/07/11 | 2,940 | 2,966 | 2,885 | 2,933 | +14 | +0.5% | 19,800 |
| 2024/07/10 | 2,950 | 2,970 | 2,911 | 2,919 | -25 | -0.8% | 5,400 |
| 2024/07/09 | 2,976 | 2,990 | 2,926 | 2,944 | -18 | -0.6% | 5,800 |
| 2024/07/08 | 2,960 | 2,990 | 2,925 | 2,962 | +2 | +0.1% | 2,600 |
| 2024/07/05 | 2,960 | 2,996 | 2,941 | 2,960 | +8 | +0.3% | 13,600 |
| 2024/07/04 | 2,925 | 2,988 | 2,920 | 2,952 | +37 | +1.3% | 12,000 |
| 2024/07/03 | 2,891 | 2,927 | 2,863 | 2,915 | +28 | +1% | 3,900 |
| 2024/07/02 | 2,887 | 2,932 | 2,861 | 2,887 | -6 | -0.2% | 8,300 |
| 2024/07/01 | 3,045 | 3,045 | 2,893 | 2,893 | -127 | -4.2% | 20,900 |
| 2024/06/28 | 3,030 | 3,030 | 2,951 | 3,020 | -5 | -0.2% | 5,400 |
| 2024/06/27 | 2,992 | 3,030 | 2,953 | 3,025 | +27 | +0.9% | 10,000 |
| 2024/06/26 | 3,025 | 3,055 | 2,995 | 2,998 | -12 | -0.4% | 7,600 |
| 2024/06/25 | 3,050 | 3,065 | 3,005 | 3,010 | -50 | -1.6% | 3,600 |
| 2024/06/24 | 3,135 | 3,135 | 3,050 | 3,060 | -20 | -0.6% | 6,500 |
| 2024/06/21 | 3,130 | 3,130 | 3,050 | 3,080 | -50 | -1.6% | 2,100 |
| 2024/06/20 | 3,040 | 3,140 | 3,020 | 3,130 | +142 | +4.8% | 10,300 |
| 2024/06/19 | 2,997 | 3,015 | 2,981 | 2,988 | -17 | -0.6% | 3,700 |
| 2024/06/18 | 3,015 | 3,020 | 3,000 | 3,005 | +5 | +0.2% | 4,800 |
| 2024/06/17 | 3,000 | 3,065 | 2,996 | 3,000 | +11 | +0.4% | 12,800 |
| 2024/06/14 | 2,929 | 3,005 | 2,925 | 2,989 | +10 | +0.3% | 12,100 |
| 2024/06/13 | 3,020 | 3,030 | 2,975 | 2,979 | -21 | -0.7% | 4,400 |
| 2024/06/12 | 3,020 | 3,025 | 3,000 | 3,000 | -20 | -0.7% | 1,900 |
| 2024/06/11 | 3,015 | 3,075 | 2,997 | 3,020 | -20 | -0.7% | 14,900 |
| 2024/06/10 | 3,135 | 3,135 | 3,040 | 3,040 | -45 | -1.5% | 6,100 |
| 2024/06/07 | 3,025 | 3,085 | 3,025 | 3,085 | +60 | +2% | 6,900 |
| 2024/06/06 | 3,140 | 3,140 | 2,982 | 3,025 | -55 | -1.8% | 7,500 |
| 2024/06/05 | 3,050 | 3,125 | 3,030 | 3,080 | +30 | +1% | 4,300 |
| 2024/06/04 | 3,020 | 3,075 | 3,020 | 3,050 | +30 | +1% | 9,000 |
| 2024/06/03 | 3,080 | 3,140 | 2,990 | 3,020 | -30 | -1% | 10,400 |
| 2024/05/31 | 2,990 | 3,070 | 2,990 | 3,050 | +60 | +2% | 5,600 |
| 2024/05/30 | 2,911 | 2,995 | 2,911 | 2,990 | +42 | +1.4% | 18,700 |
| 2024/05/29 | 2,938 | 2,969 | 2,850 | 2,948 | +10 | +0.3% | 22,000 |
| 2024/05/28 | 2,979 | 2,980 | 2,932 | 2,938 | -10 | -0.3% | 7,500 |
| 2024/05/27 | 2,944 | 2,968 | 2,919 | 2,948 | +4 | +0.1% | 12,500 |
| 2024/05/24 | 2,805 | 2,952 | 2,799 | 2,944 | +89 | +3.1% | 24,100 |
| 2024/05/23 | 2,888 | 2,888 | 2,832 | 2,855 | -33 | -1.1% | 5,900 |
| 2024/05/22 | 2,837 | 2,938 | 2,837 | 2,888 | +28 | +1% | 7,200 |
| 2024/05/21 | 2,836 | 2,880 | 2,800 | 2,860 | +24 | +0.8% | 19,200 |
| 2024/05/20 | 2,919 | 2,927 | 2,820 | 2,836 | -83 | -2.8% | 14,600 |
| 2024/05/17 | 2,957 | 2,957 | 2,905 | 2,919 | -46 | -1.6% | 7,800 |
| 2024/05/16 | 3,050 | 3,060 | 2,953 | 2,965 | -12 | -0.4% | 22,100 |
| 2024/05/15 | 2,965 | 3,030 | 2,945 | 2,977 | +74 | +2.5% | 25,200 |
| 2024/05/14 | 2,879 | 2,934 | 2,855 | 2,903 | +105 | +3.8% | 32,200 |
| 2024/05/13 | 2,707 | 2,800 | 2,600 | 2,798 | +13 | +0.5% | 116,200 |
| 2024/05/10 | 2,920 | 2,920 | 2,768 | 2,785 | -102 | -3.5% | 53,500 |
| 2024/05/09 | 2,850 | 2,887 | 2,802 | 2,887 | +48 | +1.7% | 12,800 |
| 2024/05/08 | 2,800 | 2,887 | 2,790 | 2,839 | +59 | +2.1% | 19,600 |
251～
300
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
