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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 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 |
| 2024/11/05 | 2,775 | 2,775 | 2,715 | 2,770 | +45 | +1.7% | 3,500 |
| 2024/11/01 | 2,783 | 2,790 | 2,723 | 2,725 | -108 | -3.8% | 24,000 |
| 2024/10/31 | 2,703 | 2,835 | 2,703 | 2,833 | +131 | +4.8% | 14,300 |
| 2024/10/30 | 2,726 | 2,737 | 2,702 | 2,702 | -36 | -1.3% | 5,800 |
| 2024/10/29 | 2,702 | 2,750 | 2,669 | 2,738 | +10 | +0.4% | 19,300 |
| 2024/10/28 | 2,618 | 2,746 | 2,618 | 2,728 | +110 | +4.2% | 15,900 |
| 2024/10/25 | 2,650 | 2,670 | 2,572 | 2,618 | -26 | -1% | 15,100 |
| 2024/10/24 | 2,624 | 2,668 | 2,624 | 2,644 | +25 | +1% | 9,500 |
| 2024/10/23 | 2,624 | 2,676 | 2,580 | 2,619 | +1 | ±0% | 14,200 |
| 2024/10/22 | 2,722 | 2,722 | 2,613 | 2,618 | -115 | -4.2% | 33,600 |
| 2024/10/21 | 2,681 | 2,792 | 2,681 | 2,733 | +54 | +2% | 24,900 |
| 2024/10/18 | 2,745 | 2,745 | 2,663 | 2,679 | -66 | -2.4% | 18,400 |
101～
150
件表示中 / 1750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 | 310,500円 | +28.8% | +5.8% | 0.90% | 15.21倍 | 3.35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 | 10,700円 | -10.9% | +21.9% | 2.80% | 10.40倍 | 2.04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 | 91,800円 | +13.5% | +10.9% | 3.81% | 13.25倍 | 2.95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 | 83,600円 | +4.1% | +29.8% | 2.39% | 15.54倍 | 4.10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 | 81,600円 | +8.9% | -25.7% | 3.92% | 11.80倍 | 1.10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
