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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,496 | 1,496 | 1,419 | 1,437 | -40 | -2.7% | 28,400 |
| 2022/06/14 | 1,468 | 1,494 | 1,435 | 1,477 | -1 | -0.1% | 26,400 |
| 2022/06/13 | 1,532 | 1,532 | 1,471 | 1,478 | -120 | -7.5% | 33,800 |
| 2022/06/10 | 1,595 | 1,607 | 1,557 | 1,598 | +3 | +0.2% | 12,000 |
| 2022/06/09 | 1,611 | 1,626 | 1,593 | 1,595 | -17 | -1.1% | 10,200 |
| 2022/06/08 | 1,538 | 1,630 | 1,535 | 1,612 | +81 | +5.3% | 23,700 |
| 2022/06/07 | 1,555 | 1,557 | 1,523 | 1,531 | -24 | -1.5% | 8,200 |
| 2022/06/06 | 1,529 | 1,555 | 1,510 | 1,555 | +8 | +0.5% | 5,900 |
| 2022/06/03 | 1,563 | 1,563 | 1,525 | 1,547 | +1 | +0.1% | 10,800 |
| 2022/06/02 | 1,607 | 1,607 | 1,544 | 1,546 | -82 | -5% | 21,300 |
| 2022/06/01 | 1,555 | 1,652 | 1,539 | 1,628 | +71 | +4.6% | 34,200 |
| 2022/05/31 | 1,577 | 1,587 | 1,536 | 1,557 | -35 | -2.2% | 22,900 |
| 2022/05/30 | 1,510 | 1,592 | 1,502 | 1,592 | +110 | +7.4% | 25,700 |
| 2022/05/27 | 1,513 | 1,522 | 1,467 | 1,482 | -12 | -0.8% | 14,700 |
| 2022/05/26 | 1,460 | 1,502 | 1,454 | 1,494 | +41 | +2.8% | 18,400 |
| 2022/05/25 | 1,453 | 1,482 | 1,432 | 1,453 | -5 | -0.3% | 9,200 |
| 2022/05/24 | 1,513 | 1,513 | 1,457 | 1,458 | -51 | -3.4% | 14,100 |
| 2022/05/23 | 1,478 | 1,532 | 1,478 | 1,509 | +37 | +2.5% | 14,100 |
| 2022/05/20 | 1,428 | 1,472 | 1,411 | 1,472 | +32 | +2.2% | 23,400 |
| 2022/05/19 | 1,472 | 1,502 | 1,431 | 1,440 | -66 | -4.4% | 31,600 |
| 2022/05/18 | 1,480 | 1,517 | 1,470 | 1,506 | +48 | +3.3% | 13,300 |
| 2022/05/17 | 1,526 | 1,526 | 1,457 | 1,458 | -65 | -4.3% | 37,400 |
| 2022/05/16 | 1,530 | 1,586 | 1,500 | 1,523 | -26 | -1.7% | 52,900 |
| 2022/05/13 | 1,442 | 1,550 | 1,442 | 1,549 | +137 | +9.7% | 35,100 |
| 2022/05/12 | 1,532 | 1,532 | 1,411 | 1,412 | -240 | -14.5% | 117,400 |
| 2022/05/11 | 1,667 | 1,708 | 1,610 | 1,652 | -15 | -0.9% | 89,900 |
| 2022/05/10 | 1,662 | 1,667 | 1,586 | 1,667 | -8 | -0.5% | 36,000 |
| 2022/05/09 | 1,763 | 1,763 | 1,664 | 1,675 | -112 | -6.3% | 41,200 |
| 2022/05/06 | 1,795 | 1,795 | 1,741 | 1,787 | +32 | +1.8% | 13,700 |
| 2022/05/02 | 1,810 | 1,821 | 1,733 | 1,755 | -55 | -3% | 29,200 |
| 2022/04/28 | 1,770 | 1,826 | 1,770 | 1,810 | +40 | +2.3% | 9,000 |
| 2022/04/27 | 1,754 | 1,781 | 1,716 | 1,770 | -29 | -1.6% | 20,600 |
| 2022/04/26 | 1,790 | 1,799 | 1,762 | 1,799 | +49 | +2.8% | 6,600 |
| 2022/04/25 | 1,790 | 1,791 | 1,743 | 1,750 | -57 | -3.2% | 19,600 |
| 2022/04/22 | 1,855 | 1,855 | 1,802 | 1,807 | -48 | -2.6% | 12,600 |
| 2022/04/21 | 1,846 | 1,875 | 1,819 | 1,855 | +10 | +0.5% | 10,800 |
| 2022/04/20 | 1,886 | 1,899 | 1,845 | 1,845 | -25 | -1.3% | 11,200 |
| 2022/04/19 | 1,955 | 1,965 | 1,850 | 1,870 | -63 | -3.3% | 21,500 |
| 2022/04/18 | 1,954 | 1,979 | 1,903 | 1,933 | -47 | -2.4% | 18,500 |
| 2022/04/15 | 1,955 | 1,985 | 1,935 | 1,980 | +25 | +1.3% | 10,100 |
| 2022/04/14 | 1,965 | 2,009 | 1,944 | 1,955 | -30 | -1.5% | 11,800 |
| 2022/04/13 | 1,947 | 1,993 | 1,920 | 1,985 | +24 | +1.2% | 10,400 |
| 2022/04/12 | 2,017 | 2,021 | 1,930 | 1,961 | -93 | -4.5% | 32,300 |
| 2022/04/11 | 2,101 | 2,140 | 2,051 | 2,054 | -41 | -2% | 22,200 |
| 2022/04/08 | 2,129 | 2,153 | 2,085 | 2,095 | +15 | +0.7% | 6,800 |
| 2022/04/07 | 2,139 | 2,150 | 2,072 | 2,080 | -109 | -5% | 21,800 |
| 2022/04/06 | 2,215 | 2,215 | 2,150 | 2,189 | -69 | -3.1% | 17,600 |
| 2022/04/05 | 2,183 | 2,270 | 2,167 | 2,258 | +85 | +3.9% | 21,900 |
| 2022/04/04 | 2,110 | 2,182 | 2,090 | 2,173 | +83 | +4% | 14,000 |
| 2022/04/01 | 2,103 | 2,136 | 2,065 | 2,090 | -55 | -2.6% | 20,300 |
601～
650
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
