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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,335 | 3,365 | 3,295 | 3,315 | -20 | -0.6% | 5,000 |
| 2024/04/11 | 3,400 | 3,400 | 3,295 | 3,335 | -90 | -2.6% | 10,600 |
| 2024/04/10 | 3,420 | 3,435 | 3,395 | 3,425 | +10 | +0.3% | 4,500 |
| 2024/04/09 | 3,395 | 3,415 | 3,370 | 3,415 | +30 | +0.9% | 3,600 |
| 2024/04/08 | 3,460 | 3,460 | 3,340 | 3,385 | -5 | -0.1% | 6,600 |
| 2024/04/05 | 3,370 | 3,390 | 3,300 | 3,390 | -25 | -0.7% | 12,500 |
| 2024/04/04 | 3,460 | 3,480 | 3,360 | 3,415 | +65 | +1.9% | 12,900 |
| 2024/04/03 | 3,375 | 3,375 | 3,295 | 3,350 | +45 | +1.4% | 9,100 |
| 2024/04/02 | 3,435 | 3,435 | 3,305 | 3,305 | -130 | -3.8% | 15,600 |
| 2024/04/01 | 3,600 | 3,600 | 3,415 | 3,435 | -145 | -4.1% | 20,300 |
| 2024/03/29 | 3,535 | 3,600 | 3,525 | 3,580 | +80 | +2.3% | 16,000 |
| 2024/03/28 | 3,535 | 3,535 | 3,465 | 3,500 | +35 | +1% | 4,700 |
| 2024/03/27 | 3,535 | 3,545 | 3,460 | 3,465 | -45 | -1.3% | 12,200 |
| 2024/03/26 | 3,400 | 3,575 | 3,400 | 3,510 | +95 | +2.8% | 15,000 |
| 2024/03/25 | 3,565 | 3,575 | 3,415 | 3,415 | -35 | -1% | 27,700 |
| 2024/03/22 | 3,440 | 3,500 | 3,360 | 3,450 | +115 | +3.4% | 46,600 |
| 2024/03/21 | 3,240 | 3,350 | 3,225 | 3,335 | +140 | +4.4% | 30,100 |
| 2024/03/19 | 3,230 | 3,260 | 3,150 | 3,195 | +30 | +0.9% | 22,900 |
| 2024/03/18 | 3,185 | 3,235 | 3,115 | 3,165 | -20 | -0.6% | 29,300 |
| 2024/03/15 | 3,265 | 3,265 | 3,165 | 3,185 | -75 | -2.3% | 11,500 |
| 2024/03/14 | 3,260 | 3,300 | 3,195 | 3,260 | +130 | +4.2% | 21,000 |
| 2024/03/13 | 3,210 | 3,210 | 3,105 | 3,130 | -50 | -1.6% | 12,500 |
| 2024/03/12 | 3,100 | 3,200 | 3,100 | 3,180 | +75 | +2.4% | 10,100 |
| 2024/03/11 | 3,255 | 3,340 | 3,100 | 3,105 | -175 | -5.3% | 23,200 |
| 2024/03/08 | 3,285 | 3,285 | 3,175 | 3,280 | -5 | -0.2% | 10,500 |
| 2024/03/07 | 3,210 | 3,285 | 3,160 | 3,285 | +145 | +4.6% | 27,800 |
| 2024/03/06 | 3,060 | 3,150 | 3,060 | 3,140 | +10 | +0.3% | 5,400 |
| 2024/03/05 | 3,115 | 3,160 | 3,080 | 3,130 | -45 | -1.4% | 18,100 |
| 2024/03/04 | 3,285 | 3,285 | 3,170 | 3,175 | -110 | -3.3% | 22,100 |
| 2024/03/01 | 3,190 | 3,330 | 3,190 | 3,285 | +125 | +4% | 50,700 |
| 2024/02/29 | 3,285 | 3,290 | 3,140 | 3,160 | -120 | -3.7% | 25,200 |
| 2024/02/28 | 3,335 | 3,335 | 3,280 | 3,280 | -20 | -0.6% | 7,100 |
| 2024/02/27 | 3,250 | 3,310 | 3,245 | 3,300 | +60 | +1.9% | 16,000 |
| 2024/02/26 | 3,185 | 3,250 | 3,100 | 3,240 | +65 | +2% | 16,800 |
| 2024/02/22 | 3,160 | 3,185 | 3,080 | 3,175 | +85 | +2.8% | 34,500 |
| 2024/02/21 | 3,220 | 3,230 | 3,060 | 3,090 | -120 | -3.7% | 37,600 |
| 2024/02/20 | 3,220 | 3,220 | 3,150 | 3,210 | -5 | -0.2% | 9,600 |
| 2024/02/19 | 3,065 | 3,240 | 3,065 | 3,215 | +155 | +5.1% | 19,800 |
| 2024/02/16 | 3,100 | 3,205 | 3,020 | 3,060 | -60 | -1.9% | 36,700 |
| 2024/02/15 | 3,245 | 3,245 | 3,075 | 3,120 | -55 | -1.7% | 35,000 |
| 2024/02/14 | 3,275 | 3,285 | 3,135 | 3,175 | -160 | -4.8% | 70,300 |
| 2024/02/13 | 3,420 | 3,785 | 3,300 | 3,335 | +160 | +5% | 228,900 |
| 2024/02/09 | 3,150 | 3,295 | 3,130 | 3,175 | +55 | +1.8% | 79,200 |
| 2024/02/08 | 3,050 | 3,200 | 3,050 | 3,120 | +70 | +2.3% | 29,500 |
| 2024/02/07 | 3,080 | 3,125 | 3,015 | 3,050 | -100 | -3.2% | 20,100 |
| 2024/02/06 | 3,085 | 3,160 | 3,040 | 3,150 | +65 | +2.1% | 11,200 |
| 2024/02/05 | 3,095 | 3,145 | 3,075 | 3,085 | -25 | -0.8% | 7,000 |
| 2024/02/02 | 3,180 | 3,225 | 3,090 | 3,110 | -40 | -1.3% | 26,700 |
| 2024/02/01 | 3,135 | 3,155 | 3,015 | 3,150 | +10 | +0.3% | 20,500 |
| 2024/01/31 | 3,100 | 3,175 | 3,080 | 3,140 | +25 | +0.8% | 15,500 |
151～
200
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
