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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 2,800 | 2,809 | 2,724 | 2,780 | +28 | +1% | 34,900 |
| 2024/05/02 | 2,752 | 2,790 | 2,713 | 2,752 | -39 | -1.4% | 44,200 |
| 2024/05/01 | 2,950 | 2,960 | 2,760 | 2,791 | -204 | -6.8% | 82,400 |
| 2024/04/30 | 3,270 | 3,270 | 2,957 | 2,995 | -295 | -9% | 97,400 |
| 2024/04/26 | 3,280 | 3,345 | 3,255 | 3,290 | -10 | -0.3% | 15,000 |
| 2024/04/25 | 3,460 | 3,460 | 3,260 | 3,300 | -160 | -4.6% | 10,200 |
| 2024/04/24 | 3,335 | 3,460 | 3,335 | 3,460 | +160 | +4.8% | 8,700 |
| 2024/04/23 | 3,370 | 3,370 | 3,300 | 3,300 | -30 | -0.9% | 5,900 |
| 2024/04/22 | 3,300 | 3,355 | 3,240 | 3,330 | +30 | +0.9% | 11,300 |
| 2024/04/19 | 3,230 | 3,315 | 3,140 | 3,300 | -10 | -0.3% | 25,100 |
| 2024/04/18 | 3,270 | 3,340 | 3,260 | 3,310 | +40 | +1.2% | 5,200 |
| 2024/04/17 | 3,275 | 3,275 | 3,150 | 3,270 | -5 | -0.2% | 8,200 |
| 2024/04/16 | 3,300 | 3,300 | 3,170 | 3,275 | -25 | -0.8% | 12,100 |
| 2024/04/15 | 3,300 | 3,340 | 3,275 | 3,300 | -15 | -0.5% | 5,400 |
| 2024/04/12 | 3,335 | 3,365 | 3,295 | 3,315 | -20 | -0.6% | 5,000 |
| 2024/04/11 | 3,400 | 3,400 | 3,295 | 3,335 | -90 | -2.6% | 10,600 |
| 2024/04/10 | 3,420 | 3,435 | 3,395 | 3,425 | +10 | +0.3% | 4,500 |
| 2024/04/09 | 3,395 | 3,415 | 3,370 | 3,415 | +30 | +0.9% | 3,600 |
| 2024/04/08 | 3,460 | 3,460 | 3,340 | 3,385 | -5 | -0.1% | 6,600 |
| 2024/04/05 | 3,370 | 3,390 | 3,300 | 3,390 | -25 | -0.7% | 12,500 |
| 2024/04/04 | 3,460 | 3,480 | 3,360 | 3,415 | +65 | +1.9% | 12,900 |
| 2024/04/03 | 3,375 | 3,375 | 3,295 | 3,350 | +45 | +1.4% | 9,100 |
| 2024/04/02 | 3,435 | 3,435 | 3,305 | 3,305 | -130 | -3.8% | 15,600 |
| 2024/04/01 | 3,600 | 3,600 | 3,415 | 3,435 | -145 | -4.1% | 20,300 |
| 2024/03/29 | 3,535 | 3,600 | 3,525 | 3,580 | +80 | +2.3% | 16,000 |
| 2024/03/28 | 3,535 | 3,535 | 3,465 | 3,500 | +35 | +1% | 4,700 |
| 2024/03/27 | 3,535 | 3,545 | 3,460 | 3,465 | -45 | -1.3% | 12,200 |
| 2024/03/26 | 3,400 | 3,575 | 3,400 | 3,510 | +95 | +2.8% | 15,000 |
| 2024/03/25 | 3,565 | 3,575 | 3,415 | 3,415 | -35 | -1% | 27,700 |
| 2024/03/22 | 3,440 | 3,500 | 3,360 | 3,450 | +115 | +3.4% | 46,600 |
| 2024/03/21 | 3,240 | 3,350 | 3,225 | 3,335 | +140 | +4.4% | 30,100 |
| 2024/03/19 | 3,230 | 3,260 | 3,150 | 3,195 | +30 | +0.9% | 22,900 |
| 2024/03/18 | 3,185 | 3,235 | 3,115 | 3,165 | -20 | -0.6% | 29,300 |
| 2024/03/15 | 3,265 | 3,265 | 3,165 | 3,185 | -75 | -2.3% | 11,500 |
| 2024/03/14 | 3,260 | 3,300 | 3,195 | 3,260 | +130 | +4.2% | 21,000 |
| 2024/03/13 | 3,210 | 3,210 | 3,105 | 3,130 | -50 | -1.6% | 12,500 |
| 2024/03/12 | 3,100 | 3,200 | 3,100 | 3,180 | +75 | +2.4% | 10,100 |
| 2024/03/11 | 3,255 | 3,340 | 3,100 | 3,105 | -175 | -5.3% | 23,200 |
| 2024/03/08 | 3,285 | 3,285 | 3,175 | 3,280 | -5 | -0.2% | 10,500 |
| 2024/03/07 | 3,210 | 3,285 | 3,160 | 3,285 | +145 | +4.6% | 27,800 |
| 2024/03/06 | 3,060 | 3,150 | 3,060 | 3,140 | +10 | +0.3% | 5,400 |
| 2024/03/05 | 3,115 | 3,160 | 3,080 | 3,130 | -45 | -1.4% | 18,100 |
| 2024/03/04 | 3,285 | 3,285 | 3,170 | 3,175 | -110 | -3.3% | 22,100 |
| 2024/03/01 | 3,190 | 3,330 | 3,190 | 3,285 | +125 | +4% | 50,700 |
| 2024/02/29 | 3,285 | 3,290 | 3,140 | 3,160 | -120 | -3.7% | 25,200 |
| 2024/02/28 | 3,335 | 3,335 | 3,280 | 3,280 | -20 | -0.6% | 7,100 |
| 2024/02/27 | 3,250 | 3,310 | 3,245 | 3,300 | +60 | +1.9% | 16,000 |
| 2024/02/26 | 3,185 | 3,250 | 3,100 | 3,240 | +65 | +2% | 16,800 |
| 2024/02/22 | 3,160 | 3,185 | 3,080 | 3,175 | +85 | +2.8% | 34,500 |
| 2024/02/21 | 3,220 | 3,230 | 3,060 | 3,090 | -120 | -3.7% | 37,600 |
301～
350
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
