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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,750 | 1,759 | 1,718 | 1,755 | +6 | +0.3% | 34,300 |
| 2025/07/24 | 1,745 | 1,750 | 1,700 | 1,749 | +9 | +0.5% | 21,500 |
| 2025/07/23 | 1,714 | 1,740 | 1,693 | 1,740 | +27 | +1.6% | 33,300 |
| 2025/07/22 | 1,690 | 1,729 | 1,670 | 1,713 | +23 | +1.4% | 50,600 |
| 2025/07/18 | 1,700 | 1,707 | 1,665 | 1,690 | -25 | -1.5% | 45,300 |
| 2025/07/17 | 1,699 | 1,748 | 1,690 | 1,715 | +55 | +3.3% | 81,500 |
| 2025/07/16 | 1,638 | 1,670 | 1,638 | 1,660 | +30 | +1.8% | 40,900 |
| 2025/07/15 | 1,664 | 1,670 | 1,625 | 1,630 | -16 | -1% | 46,900 |
| 2025/07/14 | 1,617 | 1,655 | 1,604 | 1,646 | +17 | +1% | 21,000 |
| 2025/07/11 | 1,661 | 1,693 | 1,626 | 1,629 | -27 | -1.6% | 30,200 |
| 2025/07/10 | 1,684 | 1,684 | 1,642 | 1,656 | -20 | -1.2% | 17,900 |
| 2025/07/09 | 1,637 | 1,699 | 1,637 | 1,676 | +40 | +2.4% | 51,200 |
| 2025/07/08 | 1,610 | 1,657 | 1,610 | 1,636 | +22 | +1.4% | 35,800 |
| 2025/07/07 | 1,583 | 1,628 | 1,579 | 1,614 | +31 | +2% | 19,000 |
| 2025/07/04 | 1,610 | 1,624 | 1,580 | 1,583 | -10 | -0.6% | 29,800 |
| 2025/07/03 | 1,575 | 1,609 | 1,564 | 1,593 | +17 | +1.1% | 60,000 |
| 2025/07/02 | 1,610 | 1,630 | 1,575 | 1,576 | -68 | -4.1% | 45,500 |
| 2025/07/01 | 1,672 | 1,680 | 1,608 | 1,644 | -28 | -1.7% | 43,300 |
| 2025/06/30 | 1,581 | 1,715 | 1,575 | 1,672 | +86 | +5.4% | 60,000 |
| 2025/06/27 | 1,600 | 1,645 | 1,586 | 1,586 | -1,614 | -50.4% | 65,500 |
| 2025/06/26 | 3,320 | 3,330 | 3,170 | 3,200 | -130 | -3.9% | 127,100 |
| 2025/06/25 | 3,360 | 3,360 | 3,280 | 3,330 | +40 | +1.2% | 11,200 |
| 2025/06/24 | 3,340 | 3,350 | 3,285 | 3,290 | +5 | +0.2% | 11,300 |
| 2025/06/23 | 3,280 | 3,330 | 3,260 | 3,285 | -5 | -0.2% | 22,700 |
| 2025/06/20 | 3,375 | 3,400 | 3,265 | 3,290 | -85 | -2.5% | 22,300 |
| 2025/06/19 | 3,385 | 3,440 | 3,375 | 3,375 | -10 | -0.3% | 13,400 |
| 2025/06/18 | 3,445 | 3,475 | 3,330 | 3,385 | -95 | -2.7% | 23,900 |
| 2025/06/17 | 3,520 | 3,520 | 3,420 | 3,480 | +10 | +0.3% | 12,600 |
| 2025/06/16 | 3,485 | 3,485 | 3,405 | 3,470 | +55 | +1.6% | 13,500 |
| 2025/06/13 | 3,525 | 3,525 | 3,375 | 3,415 | -40 | -1.2% | 20,900 |
| 2025/06/12 | 3,465 | 3,510 | 3,450 | 3,455 | +35 | +1% | 18,100 |
| 2025/06/11 | 3,370 | 3,445 | 3,370 | 3,420 | +50 | +1.5% | 19,800 |
| 2025/06/10 | 3,365 | 3,420 | 3,320 | 3,370 | +50 | +1.5% | 14,600 |
| 2025/06/09 | 3,275 | 3,400 | 3,275 | 3,320 | +55 | +1.7% | 30,800 |
| 2025/06/06 | 3,435 | 3,460 | 3,265 | 3,265 | -100 | -3% | 17,200 |
| 2025/06/05 | 3,300 | 3,470 | 3,300 | 3,365 | +70 | +2.1% | 37,900 |
| 2025/06/04 | 3,165 | 3,365 | 3,165 | 3,295 | +130 | +4.1% | 32,600 |
| 2025/06/03 | 3,095 | 3,190 | 3,095 | 3,165 | +60 | +1.9% | 21,200 |
| 2025/06/02 | 3,180 | 3,180 | 3,070 | 3,105 | -85 | -2.7% | 20,700 |
| 2025/05/30 | 3,190 | 3,240 | 3,160 | 3,190 | ±0 | ±0% | 8,000 |
| 2025/05/29 | 3,210 | 3,215 | 3,180 | 3,190 | -45 | -1.4% | 6,800 |
| 2025/05/28 | 3,165 | 3,275 | 3,150 | 3,235 | +80 | +2.5% | 27,100 |
| 2025/05/27 | 3,130 | 3,160 | 3,120 | 3,155 | +50 | +1.6% | 16,700 |
| 2025/05/26 | 3,140 | 3,160 | 3,090 | 3,105 | -10 | -0.3% | 13,400 |
| 2025/05/23 | 3,170 | 3,170 | 3,050 | 3,115 | +75 | +2.5% | 16,400 |
| 2025/05/22 | 3,080 | 3,100 | 3,040 | 3,040 | -35 | -1.1% | 14,900 |
| 2025/05/21 | 3,190 | 3,205 | 3,065 | 3,075 | -155 | -4.8% | 46,500 |
| 2025/05/20 | 3,185 | 3,300 | 3,180 | 3,230 | +115 | +3.7% | 77,300 |
| 2025/05/19 | 3,090 | 3,145 | 3,070 | 3,115 | +45 | +1.5% | 16,300 |
| 2025/05/16 | 3,100 | 3,100 | 3,045 | 3,070 | ±0 | ±0% | 12,500 |
1～
50
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
