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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 2,742 | 2,825 | 2,742 | 2,781 | -50 | -1.8% | 28,700 |
| 2025/04/02 | 2,910 | 2,910 | 2,831 | 2,831 | -67 | -2.3% | 9,100 |
| 2025/04/01 | 2,854 | 2,920 | 2,850 | 2,898 | +36 | +1.3% | 7,200 |
| 2025/03/31 | 2,868 | 2,895 | 2,826 | 2,862 | -49 | -1.7% | 9,800 |
| 2025/03/28 | 2,935 | 2,945 | 2,911 | 2,911 | +4 | +0.1% | 11,300 |
| 2025/03/27 | 2,893 | 2,912 | 2,860 | 2,907 | +7 | +0.2% | 27,000 |
| 2025/03/26 | 2,949 | 2,958 | 2,897 | 2,900 | -67 | -2.3% | 24,300 |
| 2025/03/25 | 2,963 | 2,991 | 2,922 | 2,967 | +18 | +0.6% | 17,800 |
| 2025/03/24 | 2,956 | 2,967 | 2,920 | 2,949 | ±0 | ±0% | 12,000 |
| 2025/03/21 | 2,893 | 2,952 | 2,877 | 2,949 | +70 | +2.4% | 28,600 |
| 2025/03/19 | 2,859 | 2,893 | 2,859 | 2,879 | +41 | +1.4% | 9,900 |
| 2025/03/18 | 2,849 | 2,854 | 2,815 | 2,838 | +31 | +1.1% | 12,700 |
| 2025/03/17 | 2,800 | 2,823 | 2,783 | 2,807 | +5 | +0.2% | 15,900 |
| 2025/03/14 | 2,819 | 2,865 | 2,802 | 2,802 | -36 | -1.3% | 18,900 |
| 2025/03/13 | 2,867 | 2,876 | 2,813 | 2,838 | -23 | -0.8% | 17,900 |
| 2025/03/12 | 2,841 | 2,884 | 2,841 | 2,861 | +14 | +0.5% | 11,800 |
| 2025/03/11 | 2,782 | 2,869 | 2,725 | 2,847 | +28 | +1% | 36,400 |
| 2025/03/10 | 2,810 | 2,844 | 2,780 | 2,819 | +29 | +1% | 25,600 |
| 2025/03/07 | 2,758 | 2,803 | 2,751 | 2,790 | +5 | +0.2% | 22,200 |
| 2025/03/06 | 2,774 | 2,785 | 2,735 | 2,785 | +33 | +1.2% | 11,000 |
| 2025/03/05 | 2,763 | 2,773 | 2,732 | 2,752 | -8 | -0.3% | 6,100 |
| 2025/03/04 | 2,801 | 2,801 | 2,736 | 2,760 | -33 | -1.2% | 14,500 |
| 2025/03/03 | 2,791 | 2,803 | 2,762 | 2,793 | +52 | +1.9% | 16,100 |
| 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 |
1～
50
件表示中 / 1711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 | 264,600円 | +28.8% | +5.8% | 0.76% | 12.96倍 | 2.85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 | 9,800円 | -10.9% | +21.9% | 3.06% | 9.52倍 | 2.00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 |
| イントラスト | 72,100円 | +14.0% | +12.1% | 3.47% | 11.78倍 | 2.47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 | 76,100円 | +4.1% | +29.8% | 2.63% | 14.14倍 | 3.88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 |
| ＧＦＡ | 38,700円 | -17.6% | - | 0.00% | 30.28倍 | 14.61倍 |
|
不動産投融資軸に飲食、ゲーム、運送等で収益源模索。サイバーセキュリティ事業が急成長 |
市場注目の銘柄
チャート関連のコラム
