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 |
|---|---|---|---|---|---|---|---|
| 2018/08/24 | 2,680 | 2,829 | 2,670 | 2,781 | +150 | +5.7% | 12,200 |
| 2018/08/23 | 2,501 | 2,669 | 2,500 | 2,631 | +91 | +3.6% | 16,400 |
| 2018/08/22 | 2,559 | 2,559 | 2,450 | 2,540 | -126 | -4.7% | 14,200 |
| 2018/08/21 | 2,800 | 2,800 | 2,575 | 2,666 | -145 | -5.2% | 16,300 |
| 2018/08/20 | 3,180 | 3,205 | 2,808 | 2,811 | -129 | -4.4% | 40,100 |
| 2018/08/17 | 3,025 | 3,025 | 2,800 | 2,940 | +16 | +0.5% | 18,600 |
| 2018/08/16 | 3,020 | 3,100 | 2,905 | 2,924 | -376 | -11.4% | 19,200 |
| 2018/08/15 | 3,330 | 3,450 | 3,300 | 3,300 | -700 | -17.5% | 34,100 |
| 2018/08/14 | 3,900 | 4,000 | 3,900 | 4,000 | +105 | +2.7% | 2,500 |
| 2018/08/13 | 4,150 | 4,150 | 3,850 | 3,895 | -335 | -7.9% | 4,900 |
| 2018/08/10 | 4,255 | 4,270 | 4,200 | 4,230 | -85 | -2% | 1,600 |
| 2018/08/09 | 4,170 | 4,350 | 4,170 | 4,315 | +115 | +2.7% | 1,500 |
| 2018/08/08 | 4,140 | 4,200 | 4,140 | 4,200 | +65 | +1.6% | 2,500 |
| 2018/08/07 | 4,125 | 4,140 | 4,125 | 4,135 | -70 | -1.7% | 500 |
| 2018/08/06 | 4,240 | 4,240 | 4,150 | 4,205 | -35 | -0.8% | 1,800 |
| 2018/08/03 | 4,200 | 4,245 | 4,160 | 4,240 | -5 | -0.1% | 2,100 |
| 2018/08/02 | 4,300 | 4,300 | 4,245 | 4,245 | ±0 | ±0% | 1,400 |
| 2018/08/01 | 4,170 | 4,245 | 4,170 | 4,245 | +115 | +2.8% | 3,100 |
| 2018/07/31 | 4,100 | 4,130 | 3,925 | 4,130 | ±0 | ±0% | 4,300 |
| 2018/07/30 | 4,275 | 4,275 | 4,125 | 4,130 | -145 | -3.4% | 2,400 |
| 2018/07/27 | 4,160 | 4,275 | 4,110 | 4,275 | +125 | +3% | 2,800 |
| 2018/07/26 | 4,310 | 4,315 | 4,115 | 4,150 | -160 | -3.7% | 5,700 |
| 2018/07/25 | 4,525 | 4,525 | 4,180 | 4,310 | -285 | -6.2% | 16,100 |
| 2018/07/24 | 4,930 | 4,950 | 4,520 | 4,595 | -300 | -6.1% | 15,500 |
| 2018/07/23 | 4,740 | 4,940 | 4,700 | 4,895 | +155 | +3.3% | 20,300 |
| 2018/07/20 | 4,480 | 4,740 | 4,325 | 4,740 | +700 | +17.3% | 48,800 |
| 2018/07/19 | 4,035 | 4,190 | 4,020 | 4,040 | +5 | +0.1% | 4,400 |
| 2018/07/18 | 4,170 | 4,200 | 4,035 | 4,035 | -165 | -3.9% | 4,400 |
| 2018/07/17 | 4,195 | 4,285 | 4,125 | 4,200 | +30 | +0.7% | 7,300 |
| 2018/07/13 | 4,350 | 4,395 | 4,055 | 4,170 | -110 | -2.6% | 10,200 |
| 2018/07/12 | 3,915 | 4,295 | 3,905 | 4,280 | +435 | +11.3% | 15,400 |
| 2018/07/11 | 3,675 | 3,980 | 3,600 | 3,845 | +200 | +5.5% | 15,700 |
| 2018/07/10 | 3,550 | 3,645 | 3,550 | 3,645 | +95 | +2.7% | 2,500 |
| 2018/07/09 | 3,490 | 3,550 | 3,410 | 3,550 | +100 | +2.9% | 2,900 |
| 2018/07/06 | 3,310 | 3,450 | 3,310 | 3,450 | +150 | +4.5% | 1,500 |
| 2018/07/05 | 3,545 | 3,545 | 3,300 | 3,300 | -30 | -0.9% | 2,600 |
| 2018/07/04 | 3,450 | 3,450 | 3,330 | 3,330 | -100 | -2.9% | 2,000 |
| 2018/07/03 | 3,600 | 3,675 | 3,380 | 3,430 | -100 | -2.8% | 5,600 |
| 2018/07/02 | 3,535 | 3,595 | 3,530 | 3,530 | -5 | -0.1% | 1,400 |
| 2018/06/29 | 3,600 | 3,600 | 3,530 | 3,535 | -65 | -1.8% | 1,500 |
| 2018/06/28 | 3,575 | 3,645 | 3,530 | 3,600 | +25 | +0.7% | 5,200 |
| 2018/06/27 | 3,300 | 3,600 | 3,300 | 3,575 | +290 | +8.8% | 1,600 |
| 2018/06/26 | 3,245 | 3,300 | 3,220 | 3,285 | -30 | -0.9% | 1,200 |
| 2018/06/25 | 3,330 | 3,380 | 3,315 | 3,315 | +10 | +0.3% | 700 |
| 2018/06/22 | 3,425 | 3,425 | 3,305 | 3,305 | -120 | -3.5% | 2,000 |
| 2018/06/21 | 3,405 | 3,450 | 3,405 | 3,425 | +25 | +0.7% | 1,300 |
| 2018/06/20 | 3,395 | 3,560 | 3,355 | 3,400 | +5 | +0.1% | 2,300 |
| 2018/06/19 | 3,450 | 3,455 | 3,360 | 3,395 | -95 | -2.7% | 1,200 |
| 2018/06/18 | 3,405 | 3,490 | 3,405 | 3,490 | +80 | +2.3% | 900 |
| 2018/06/15 | 3,545 | 3,545 | 3,405 | 3,410 | -65 | -1.9% | 1,500 |
1651～
1700
件表示中 / 1752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 | 329,500円 | +28.8% | +5.8% | 0.85% | 16.14倍 | 3.55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% | 10.38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 | 89,800円 | +13.5% | +10.9% | 3.90% | 12.96倍 | 2.89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 | 82,300円 | +4.1% | +29.8% | 2.43% | 15.29倍 | 4.04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 | 81,700円 | +8.9% | -25.7% | 3.92% | 11.81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
