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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,930 | 2,946 | 2,884 | 2,938 | -42 | -1.4% | 9,400 |
| 2024/09/05 | 2,949 | 3,020 | 2,880 | 2,980 | +31 | +1.1% | 7,400 |
| 2024/09/04 | 3,015 | 3,015 | 2,909 | 2,949 | -111 | -3.6% | 12,600 |
| 2024/09/03 | 3,070 | 3,150 | 3,000 | 3,060 | +60 | +2% | 13,100 |
| 2024/09/02 | 3,005 | 3,015 | 2,962 | 3,000 | ±0 | ±0% | 12,300 |
| 2024/08/30 | 3,035 | 3,045 | 2,996 | 3,000 | -35 | -1.2% | 9,900 |
| 2024/08/29 | 3,060 | 3,080 | 3,030 | 3,035 | -10 | -0.3% | 6,500 |
| 2024/08/28 | 3,105 | 3,150 | 3,020 | 3,045 | -60 | -1.9% | 21,500 |
| 2024/08/27 | 3,155 | 3,155 | 3,060 | 3,105 | -20 | -0.6% | 11,500 |
| 2024/08/26 | 3,060 | 3,150 | 3,060 | 3,125 | +65 | +2.1% | 13,000 |
| 2024/08/23 | 3,140 | 3,140 | 2,996 | 3,060 | -70 | -2.2% | 26,500 |
| 2024/08/22 | 3,115 | 3,170 | 3,090 | 3,130 | -55 | -1.7% | 9,100 |
| 2024/08/21 | 3,160 | 3,260 | 3,160 | 3,185 | -5 | -0.2% | 14,200 |
| 2024/08/20 | 3,230 | 3,230 | 3,015 | 3,190 | +30 | +0.9% | 34,100 |
| 2024/08/19 | 3,120 | 3,305 | 3,120 | 3,160 | +50 | +1.6% | 24,900 |
| 2024/08/16 | 3,205 | 3,250 | 3,075 | 3,110 | -65 | -2% | 14,000 |
| 2024/08/15 | 2,899 | 3,250 | 2,899 | 3,175 | +226 | +7.7% | 71,900 |
| 2024/08/14 | 2,844 | 3,075 | 2,820 | 2,949 | +130 | +4.6% | 75,100 |
| 2024/08/13 | 2,938 | 2,938 | 2,768 | 2,819 | -31 | -1.1% | 75,500 |
| 2024/08/09 | 2,782 | 2,880 | 2,732 | 2,850 | +167 | +6.2% | 18,100 |
| 2024/08/08 | 2,594 | 2,815 | 2,594 | 2,683 | +89 | +3.4% | 11,900 |
| 2024/08/07 | 2,449 | 2,698 | 2,449 | 2,594 | +144 | +5.9% | 18,200 |
| 2024/08/06 | 2,478 | 2,500 | 2,320 | 2,450 | +322 | +15.1% | 78,400 |
| 2024/08/05 | 2,376 | 2,409 | 2,126 | 2,128 | -498 | -19% | 65,000 |
| 2024/08/02 | 2,700 | 2,725 | 2,626 | 2,626 | -186 | -6.6% | 34,400 |
| 2024/08/01 | 2,881 | 2,906 | 2,768 | 2,812 | -73 | -2.5% | 13,000 |
| 2024/07/31 | 2,906 | 2,909 | 2,852 | 2,885 | -21 | -0.7% | 6,600 |
| 2024/07/30 | 2,889 | 2,919 | 2,840 | 2,906 | +15 | +0.5% | 7,000 |
| 2024/07/29 | 2,890 | 2,917 | 2,887 | 2,891 | +8 | +0.3% | 3,300 |
| 2024/07/26 | 2,865 | 2,924 | 2,865 | 2,883 | -2 | -0.1% | 4,800 |
| 2024/07/25 | 2,851 | 2,898 | 2,840 | 2,885 | +24 | +0.8% | 14,100 |
| 2024/07/24 | 2,893 | 2,913 | 2,851 | 2,861 | -48 | -1.7% | 25,900 |
| 2024/07/23 | 2,923 | 2,973 | 2,881 | 2,909 | -4 | -0.1% | 13,200 |
| 2024/07/22 | 2,996 | 2,997 | 2,880 | 2,913 | +6 | +0.2% | 15,100 |
| 2024/07/19 | 3,010 | 3,020 | 2,901 | 2,907 | -113 | -3.7% | 19,200 |
| 2024/07/18 | 2,958 | 3,045 | 2,941 | 3,020 | +15 | +0.5% | 16,000 |
| 2024/07/17 | 3,040 | 3,060 | 2,965 | 3,005 | -10 | -0.3% | 7,500 |
| 2024/07/16 | 3,000 | 3,045 | 3,000 | 3,015 | +10 | +0.3% | 4,500 |
| 2024/07/12 | 2,926 | 3,015 | 2,912 | 3,005 | +72 | +2.5% | 8,200 |
| 2024/07/11 | 2,940 | 2,966 | 2,885 | 2,933 | +14 | +0.5% | 19,800 |
| 2024/07/10 | 2,950 | 2,970 | 2,911 | 2,919 | -25 | -0.8% | 5,400 |
| 2024/07/09 | 2,976 | 2,990 | 2,926 | 2,944 | -18 | -0.6% | 5,800 |
| 2024/07/08 | 2,960 | 2,990 | 2,925 | 2,962 | +2 | +0.1% | 2,600 |
| 2024/07/05 | 2,960 | 2,996 | 2,941 | 2,960 | +8 | +0.3% | 13,600 |
| 2024/07/04 | 2,925 | 2,988 | 2,920 | 2,952 | +37 | +1.3% | 12,000 |
| 2024/07/03 | 2,891 | 2,927 | 2,863 | 2,915 | +28 | +1% | 3,900 |
| 2024/07/02 | 2,887 | 2,932 | 2,861 | 2,887 | -6 | -0.2% | 8,300 |
| 2024/07/01 | 3,045 | 3,045 | 2,893 | 2,893 | -127 | -4.2% | 20,900 |
| 2024/06/28 | 3,030 | 3,030 | 2,951 | 3,020 | -5 | -0.2% | 5,400 |
| 2024/06/27 | 2,992 | 3,030 | 2,953 | 3,025 | +27 | +0.9% | 10,000 |
51～
100
件表示中 / 1624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 | 331,500円 | +28.8% | +5.8% | 0.60% | 16.91倍 | 6.62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 | 71,300円 | +7.2% | -1.1% | 2.81% | 7.23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 | 129,300円 | +22.6% | +7.6% | 3.48% | 12.17倍 | 4.47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 | 68,800円 | +6.2% | +8.4% | 4.36% | 10.98倍 | 3.32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 | 8,700円 | -10.9% | +21.9% | 3.45% | 8.52倍 | 1.79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
