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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 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 |
| 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 |
651～
700
件表示中 / 1712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 | 264,400円 | +28.8% | +5.8% | 0.76% | 12.95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 | 9,900円 | -10.9% | +21.9% | 3.03% | 9.62倍 | 2.02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 | 72,600円 | +14.0% | +12.1% | 3.44% | 11.86倍 | 2.49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 | 74,700円 | +4.1% | +29.8% | 2.68% | 13.88倍 | 3.81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 |
| Ｃａｓａ | 79,700円 | +8.9% | -25.7% | 4.02% | 11.52倍 | 1.07倍 |
|
住居用家賃債務保証の独立系大手。テナント用にも展開。入居者対応など家主支援サービスも |
市場注目の銘柄
チャート関連のコラム
