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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,168 | 2,168 | 2,109 | 2,145 | -29 | -1.3% | 14,100 |
| 2022/03/30 | 2,078 | 2,174 | 2,078 | 2,174 | +96 | +4.6% | 18,700 |
| 2022/03/29 | 2,069 | 2,117 | 2,036 | 2,078 | +41 | +2% | 14,200 |
| 2022/03/28 | 2,124 | 2,124 | 2,037 | 2,037 | -87 | -4.1% | 15,800 |
| 2022/03/25 | 2,129 | 2,165 | 2,055 | 2,124 | +5 | +0.2% | 25,100 |
| 2022/03/24 | 2,002 | 2,150 | 1,935 | 2,119 | +98 | +4.8% | 27,800 |
| 2022/03/23 | 2,150 | 2,150 | 2,015 | 2,021 | -79 | -3.8% | 41,900 |
| 2022/03/22 | 2,142 | 2,168 | 2,074 | 2,100 | +26 | +1.3% | 36,400 |
| 2022/03/18 | 2,024 | 2,098 | 2,024 | 2,074 | +47 | +2.3% | 15,200 |
| 2022/03/17 | 2,040 | 2,079 | 1,999 | 2,027 | +37 | +1.9% | 24,100 |
| 2022/03/16 | 1,950 | 2,014 | 1,920 | 1,990 | +70 | +3.6% | 20,800 |
| 2022/03/15 | 1,883 | 1,950 | 1,850 | 1,920 | +40 | +2.1% | 13,700 |
| 2022/03/14 | 1,856 | 1,940 | 1,856 | 1,880 | +31 | +1.7% | 9,700 |
| 2022/03/11 | 1,864 | 1,867 | 1,797 | 1,849 | -31 | -1.6% | 15,400 |
| 2022/03/10 | 1,868 | 1,910 | 1,850 | 1,880 | +109 | +6.2% | 21,100 |
| 2022/03/09 | 1,848 | 1,848 | 1,770 | 1,771 | -7 | -0.4% | 29,400 |
| 2022/03/08 | 1,746 | 1,859 | 1,746 | 1,778 | -8 | -0.4% | 20,000 |
| 2022/03/07 | 1,818 | 1,827 | 1,740 | 1,786 | -90 | -4.8% | 39,600 |
| 2022/03/04 | 1,913 | 1,977 | 1,840 | 1,876 | -69 | -3.5% | 27,400 |
| 2022/03/03 | 2,039 | 2,092 | 1,939 | 1,945 | -32 | -1.6% | 40,700 |
| 2022/03/02 | 1,993 | 2,005 | 1,939 | 1,977 | -28 | -1.4% | 26,500 |
| 2022/03/01 | 1,937 | 2,030 | 1,911 | 2,005 | +119 | +6.3% | 33,800 |
| 2022/02/28 | 1,902 | 1,970 | 1,852 | 1,886 | -22 | -1.2% | 35,200 |
| 2022/02/25 | 1,795 | 1,916 | 1,767 | 1,908 | +189 | +11% | 49,600 |
| 2022/02/24 | 1,812 | 1,826 | 1,706 | 1,719 | -84 | -4.7% | 31,100 |
| 2022/02/22 | 1,786 | 1,881 | 1,754 | 1,803 | -23 | -1.3% | 27,600 |
| 2022/02/21 | 1,923 | 1,923 | 1,819 | 1,826 | -122 | -6.3% | 36,200 |
| 2022/02/18 | 1,776 | 1,970 | 1,776 | 1,948 | +135 | +7.4% | 58,000 |
| 2022/02/17 | 1,743 | 1,876 | 1,742 | 1,813 | +70 | +4% | 38,700 |
| 2022/02/16 | 1,768 | 1,817 | 1,736 | 1,743 | +51 | +3% | 28,500 |
| 2022/02/15 | 1,778 | 1,787 | 1,662 | 1,692 | -68 | -3.9% | 38,100 |
| 2022/02/14 | 1,848 | 1,848 | 1,734 | 1,760 | -88 | -4.8% | 48,400 |
| 2022/02/10 | 1,870 | 1,906 | 1,816 | 1,848 | -1 | -0.1% | 35,300 |
| 2022/02/09 | 1,713 | 1,849 | 1,713 | 1,849 | +176 | +10.5% | 53,900 |
| 2022/02/08 | 1,791 | 1,819 | 1,673 | 1,673 | -125 | -7% | 70,600 |
| 2022/02/07 | 1,879 | 1,900 | 1,795 | 1,798 | -88 | -4.7% | 40,400 |
| 2022/02/04 | 1,943 | 1,943 | 1,757 | 1,886 | -57 | -2.9% | 126,400 |
| 2022/02/03 | 1,939 | 1,974 | 1,875 | 1,943 | -36 | -1.8% | 46,100 |
| 2022/02/02 | 1,940 | 1,996 | 1,904 | 1,979 | +68 | +3.6% | 21,300 |
| 2022/02/01 | 1,885 | 1,975 | 1,885 | 1,911 | +66 | +3.6% | 34,500 |
| 2022/01/31 | 1,773 | 1,869 | 1,745 | 1,845 | +89 | +5.1% | 33,700 |
| 2022/01/28 | 1,750 | 1,777 | 1,694 | 1,756 | +7 | +0.4% | 32,200 |
| 2022/01/27 | 1,923 | 1,923 | 1,738 | 1,749 | -174 | -9% | 47,500 |
| 2022/01/26 | 1,899 | 1,940 | 1,874 | 1,923 | +30 | +1.6% | 14,700 |
| 2022/01/25 | 1,955 | 1,994 | 1,875 | 1,893 | -86 | -4.3% | 29,000 |
| 2022/01/24 | 1,957 | 2,016 | 1,890 | 1,979 | +12 | +0.6% | 33,200 |
| 2022/01/21 | 1,940 | 1,967 | 1,902 | 1,967 | -5 | -0.3% | 16,800 |
| 2022/01/20 | 1,925 | 2,019 | 1,896 | 1,972 | +47 | +2.4% | 29,300 |
| 2022/01/19 | 1,988 | 2,020 | 1,901 | 1,925 | -94 | -4.7% | 29,200 |
| 2022/01/18 | 1,966 | 2,072 | 1,966 | 2,019 | +35 | +1.8% | 24,700 |
651～
700
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
