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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 3,025 | 3,055 | 2,995 | 2,998 | -12 | -0.4% | 7,600 |
| 2024/06/25 | 3,050 | 3,065 | 3,005 | 3,010 | -50 | -1.6% | 3,600 |
| 2024/06/24 | 3,135 | 3,135 | 3,050 | 3,060 | -20 | -0.6% | 6,500 |
| 2024/06/21 | 3,130 | 3,130 | 3,050 | 3,080 | -50 | -1.6% | 2,100 |
| 2024/06/20 | 3,040 | 3,140 | 3,020 | 3,130 | +142 | +4.8% | 10,300 |
| 2024/06/19 | 2,997 | 3,015 | 2,981 | 2,988 | -17 | -0.6% | 3,700 |
| 2024/06/18 | 3,015 | 3,020 | 3,000 | 3,005 | +5 | +0.2% | 4,800 |
| 2024/06/17 | 3,000 | 3,065 | 2,996 | 3,000 | +11 | +0.4% | 12,800 |
| 2024/06/14 | 2,929 | 3,005 | 2,925 | 2,989 | +10 | +0.3% | 12,100 |
| 2024/06/13 | 3,020 | 3,030 | 2,975 | 2,979 | -21 | -0.7% | 4,400 |
| 2024/06/12 | 3,020 | 3,025 | 3,000 | 3,000 | -20 | -0.7% | 1,900 |
| 2024/06/11 | 3,015 | 3,075 | 2,997 | 3,020 | -20 | -0.7% | 14,900 |
151～
200
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
