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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,033 | 2,067 | 1,983 | 2,049 | +17 | +0.8% | 19,800 |
| 2022/08/25 | 1,992 | 2,090 | 1,986 | 2,032 | +70 | +3.6% | 51,500 |
| 2022/08/24 | 1,875 | 1,975 | 1,857 | 1,962 | +98 | +5.3% | 43,600 |
| 2022/08/23 | 1,817 | 1,870 | 1,777 | 1,864 | +54 | +3% | 38,300 |
| 2022/08/22 | 1,857 | 1,857 | 1,799 | 1,810 | -47 | -2.5% | 26,800 |
| 2022/08/19 | 1,862 | 1,906 | 1,840 | 1,857 | +2 | +0.1% | 45,700 |
| 2022/08/18 | 1,930 | 1,934 | 1,848 | 1,855 | -115 | -5.8% | 52,600 |
| 2022/08/17 | 1,999 | 1,999 | 1,927 | 1,970 | +3 | +0.2% | 30,400 |
| 2022/08/16 | 1,929 | 1,981 | 1,901 | 1,967 | +38 | +2% | 41,300 |
| 2022/08/15 | 1,903 | 1,960 | 1,888 | 1,929 | +213 | +12.4% | 133,900 |
| 2022/08/12 | 1,766 | 1,788 | 1,695 | 1,716 | -49 | -2.8% | 41,000 |
| 2022/08/10 | 1,697 | 1,772 | 1,694 | 1,765 | +84 | +5% | 25,100 |
| 2022/08/09 | 1,709 | 1,720 | 1,661 | 1,681 | -28 | -1.6% | 17,700 |
| 2022/08/08 | 1,799 | 1,800 | 1,700 | 1,709 | -84 | -4.7% | 37,700 |
| 2022/08/05 | 1,704 | 1,794 | 1,658 | 1,793 | +89 | +5.2% | 64,200 |
| 2022/08/04 | 1,630 | 1,705 | 1,630 | 1,704 | +88 | +5.4% | 46,200 |
| 2022/08/03 | 1,561 | 1,616 | 1,549 | 1,616 | +84 | +5.5% | 20,100 |
| 2022/08/02 | 1,562 | 1,562 | 1,528 | 1,532 | -29 | -1.9% | 11,000 |
| 2022/08/01 | 1,564 | 1,579 | 1,527 | 1,561 | -3 | -0.2% | 7,100 |
| 2022/07/29 | 1,519 | 1,595 | 1,519 | 1,564 | +54 | +3.6% | 21,500 |
| 2022/07/28 | 1,544 | 1,549 | 1,490 | 1,510 | ±0 | ±0% | 11,500 |
| 2022/07/27 | 1,486 | 1,519 | 1,486 | 1,510 | +33 | +2.2% | 6,300 |
| 2022/07/26 | 1,507 | 1,514 | 1,466 | 1,477 | -30 | -2% | 30,800 |
| 2022/07/25 | 1,559 | 1,559 | 1,497 | 1,507 | -79 | -5% | 20,300 |
| 2022/07/22 | 1,621 | 1,628 | 1,550 | 1,586 | -35 | -2.2% | 30,600 |
| 2022/07/21 | 1,519 | 1,621 | 1,518 | 1,621 | +102 | +6.7% | 35,400 |
| 2022/07/20 | 1,498 | 1,520 | 1,450 | 1,519 | +40 | +2.7% | 38,400 |
| 2022/07/19 | 1,451 | 1,479 | 1,425 | 1,479 | +28 | +1.9% | 4,300 |
| 2022/07/15 | 1,439 | 1,460 | 1,415 | 1,451 | +24 | +1.7% | 10,700 |
| 2022/07/14 | 1,417 | 1,427 | 1,389 | 1,427 | +1 | +0.1% | 5,300 |
| 2022/07/13 | 1,401 | 1,432 | 1,401 | 1,426 | +6 | +0.4% | 9,800 |
| 2022/07/12 | 1,446 | 1,452 | 1,410 | 1,420 | -25 | -1.7% | 14,900 |
| 2022/07/11 | 1,492 | 1,492 | 1,441 | 1,445 | +6 | +0.4% | 13,900 |
| 2022/07/08 | 1,472 | 1,487 | 1,433 | 1,439 | -33 | -2.2% | 16,700 |
| 2022/07/07 | 1,455 | 1,472 | 1,432 | 1,472 | +52 | +3.7% | 18,900 |
| 2022/07/06 | 1,419 | 1,471 | 1,419 | 1,420 | -20 | -1.4% | 14,100 |
| 2022/07/05 | 1,400 | 1,461 | 1,400 | 1,440 | +43 | +3.1% | 7,800 |
| 2022/07/04 | 1,400 | 1,449 | 1,395 | 1,397 | -3 | -0.2% | 6,000 |
| 2022/07/01 | 1,386 | 1,450 | 1,375 | 1,400 | +20 | +1.4% | 22,500 |
| 2022/06/30 | 1,443 | 1,443 | 1,374 | 1,380 | -33 | -2.3% | 30,000 |
| 2022/06/29 | 1,426 | 1,454 | 1,395 | 1,413 | -46 | -3.2% | 17,500 |
| 2022/06/28 | 1,476 | 1,479 | 1,421 | 1,459 | -17 | -1.2% | 24,900 |
| 2022/06/27 | 1,479 | 1,488 | 1,450 | 1,476 | +23 | +1.6% | 12,400 |
| 2022/06/24 | 1,420 | 1,509 | 1,410 | 1,453 | +63 | +4.5% | 43,600 |
| 2022/06/23 | 1,423 | 1,438 | 1,390 | 1,390 | -33 | -2.3% | 12,600 |
| 2022/06/22 | 1,435 | 1,435 | 1,386 | 1,423 | -10 | -0.7% | 26,700 |
| 2022/06/21 | 1,360 | 1,449 | 1,357 | 1,433 | +85 | +6.3% | 30,000 |
| 2022/06/20 | 1,430 | 1,468 | 1,324 | 1,348 | -52 | -3.7% | 49,800 |
| 2022/06/17 | 1,325 | 1,425 | 1,323 | 1,400 | +78 | +5.9% | 69,400 |
| 2022/06/16 | 1,438 | 1,482 | 1,318 | 1,322 | -115 | -8% | 98,600 |
551～
600
件表示中 / 1625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 | 367,000円 | +28.8% | +5.8% | 0.54% | 18.72倍 | 7.33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 |
| アサックス | 71,200円 | +7.2% | -1.1% | 2.81% | 7.22倍 | 0.50倍 |
|
居住用不動産を担保に事業性ローン提供。独特のノウハウで貸倒率低い。不動産賃貸事業も |
| ジェイリース | 127,200円 | +22.6% | +7.6% | 3.54% | 11.98倍 | 4.40倍 |
|
住居・事業用家賃保証の大手。大都市中心に地方へ出店し全国展開。病院向け医療費保証に進出 |
| 全保連 | 68,100円 | +6.2% | +8.4% | 4.41% | 10.87倍 | 3.29倍 |
|
独立系家賃債務保証会社で業界最大手。信託口座使う概算払い方式の家賃集金スキームが強み |
| フィンテック | 8,900円 | -10.9% | +21.9% | 3.37% | 8.72倍 | 1.83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 |
市場注目の銘柄
チャート関連のコラム
