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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,195 | 3,205 | 3,135 | 3,135 | -55 | -1.7% | 11,800 |
| 2025/01/20 | 3,100 | 3,200 | 3,095 | 3,190 | +110 | +3.6% | 35,000 |
| 2025/01/17 | 3,065 | 3,090 | 3,025 | 3,080 | +60 | +2% | 10,500 |
| 2025/01/16 | 3,080 | 3,130 | 3,020 | 3,020 | -50 | -1.6% | 17,400 |
| 2025/01/15 | 3,135 | 3,135 | 3,055 | 3,070 | -55 | -1.8% | 13,500 |
| 2025/01/14 | 3,125 | 3,135 | 3,085 | 3,125 | -20 | -0.6% | 8,100 |
| 2025/01/10 | 3,130 | 3,180 | 3,125 | 3,145 | +15 | +0.5% | 13,200 |
| 2025/01/09 | 3,265 | 3,265 | 3,125 | 3,130 | -75 | -2.3% | 10,900 |
| 2025/01/08 | 3,200 | 3,315 | 3,200 | 3,205 | +5 | +0.2% | 24,000 |
| 2025/01/07 | 3,230 | 3,270 | 3,200 | 3,200 | -20 | -0.6% | 17,700 |
| 2025/01/06 | 3,250 | 3,305 | 3,180 | 3,220 | -15 | -0.5% | 29,900 |
| 2024/12/30 | 3,170 | 3,235 | 3,145 | 3,235 | +75 | +2.4% | 17,600 |
| 2024/12/27 | 3,105 | 3,210 | 3,085 | 3,160 | +65 | +2.1% | 42,200 |
| 2024/12/26 | 3,085 | 3,120 | 3,040 | 3,095 | +10 | +0.3% | 40,400 |
| 2024/12/25 | 3,130 | 3,130 | 3,040 | 3,085 | ±0 | ±0% | 40,600 |
| 2024/12/24 | 3,200 | 3,225 | 3,085 | 3,085 | -90 | -2.8% | 49,300 |
| 2024/12/23 | 3,150 | 3,185 | 3,135 | 3,175 | +15 | +0.5% | 18,500 |
| 2024/12/20 | 3,285 | 3,285 | 3,160 | 3,160 | -125 | -3.8% | 33,800 |
| 2024/12/19 | 3,280 | 3,315 | 3,225 | 3,285 | -65 | -1.9% | 19,500 |
| 2024/12/18 | 3,435 | 3,435 | 3,340 | 3,350 | -50 | -1.5% | 15,900 |
| 2024/12/17 | 3,420 | 3,420 | 3,305 | 3,400 | -25 | -0.7% | 20,000 |
| 2024/12/16 | 3,305 | 3,425 | 3,280 | 3,425 | +125 | +3.8% | 30,300 |
| 2024/12/13 | 3,390 | 3,395 | 3,285 | 3,300 | -45 | -1.3% | 15,500 |
| 2024/12/12 | 3,450 | 3,450 | 3,345 | 3,345 | -35 | -1% | 14,700 |
| 2024/12/11 | 3,465 | 3,465 | 3,345 | 3,380 | -15 | -0.4% | 15,100 |
| 2024/12/10 | 3,335 | 3,495 | 3,325 | 3,395 | +30 | +0.9% | 22,000 |
| 2024/12/09 | 3,400 | 3,430 | 3,350 | 3,365 | -20 | -0.6% | 11,300 |
| 2024/12/06 | 3,435 | 3,435 | 3,355 | 3,385 | -50 | -1.5% | 9,100 |
| 2024/12/05 | 3,420 | 3,520 | 3,400 | 3,435 | +85 | +2.5% | 32,900 |
| 2024/12/04 | 3,395 | 3,425 | 3,315 | 3,350 | -40 | -1.2% | 41,900 |
| 2024/12/03 | 3,480 | 3,515 | 3,345 | 3,390 | -130 | -3.7% | 55,500 |
| 2024/12/02 | 3,575 | 3,650 | 3,520 | 3,520 | -50 | -1.4% | 21,100 |
| 2024/11/29 | 3,505 | 3,620 | 3,485 | 3,570 | +65 | +1.9% | 37,100 |
| 2024/11/28 | 3,510 | 3,560 | 3,475 | 3,505 | -75 | -2.1% | 20,900 |
| 2024/11/27 | 3,575 | 3,640 | 3,490 | 3,580 | +5 | +0.1% | 34,800 |
| 2024/11/26 | 3,690 | 3,750 | 3,555 | 3,575 | -130 | -3.5% | 30,500 |
| 2024/11/25 | 3,670 | 3,800 | 3,595 | 3,705 | +35 | +1% | 53,700 |
| 2024/11/22 | 3,370 | 3,680 | 3,360 | 3,670 | +355 | +10.7% | 110,400 |
| 2024/11/21 | 3,400 | 3,400 | 3,310 | 3,315 | -65 | -1.9% | 18,200 |
| 2024/11/20 | 3,385 | 3,480 | 3,380 | 3,380 | +5 | +0.1% | 24,400 |
| 2024/11/19 | 3,240 | 3,390 | 3,170 | 3,375 | +145 | +4.5% | 27,900 |
| 2024/11/18 | 3,140 | 3,320 | 3,140 | 3,230 | +90 | +2.9% | 20,300 |
| 2024/11/15 | 3,220 | 3,225 | 3,130 | 3,140 | -100 | -3.1% | 23,700 |
| 2024/11/14 | 3,310 | 3,460 | 3,215 | 3,240 | -140 | -4.1% | 54,900 |
| 2024/11/13 | 2,990 | 3,395 | 2,973 | 3,380 | +423 | +14.3% | 162,400 |
| 2024/11/12 | 2,779 | 2,957 | 2,676 | 2,957 | +177 | +6.4% | 140,400 |
| 2024/11/11 | 2,839 | 2,839 | 2,725 | 2,780 | -9 | -0.3% | 21,900 |
| 2024/11/08 | 2,791 | 2,831 | 2,764 | 2,789 | -17 | -0.6% | 22,400 |
| 2024/11/07 | 2,777 | 2,809 | 2,750 | 2,806 | +29 | +1% | 12,800 |
| 2024/11/06 | 2,769 | 2,805 | 2,729 | 2,777 | +7 | +0.3% | 12,700 |
51～
100
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
