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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/30 | 3,040 | 3,115 | 3,005 | 3,115 | +90 | +3% | 28,700 |
| 2024/01/29 | 3,000 | 3,025 | 2,965 | 3,025 | +25 | +0.8% | 4,500 |
| 2024/01/26 | 2,958 | 3,020 | 2,958 | 3,000 | +7 | +0.2% | 9,100 |
| 2024/01/25 | 2,990 | 3,050 | 2,966 | 2,993 | +3 | +0.1% | 20,600 |
| 2024/01/24 | 2,907 | 3,025 | 2,907 | 2,990 | +56 | +1.9% | 11,200 |
| 2024/01/23 | 2,975 | 2,975 | 2,881 | 2,934 | ±0 | ±0% | 11,800 |
| 2024/01/22 | 2,878 | 2,956 | 2,869 | 2,934 | +91 | +3.2% | 15,600 |
| 2024/01/19 | 2,710 | 2,858 | 2,710 | 2,843 | +146 | +5.4% | 19,700 |
| 2024/01/18 | 2,710 | 2,739 | 2,682 | 2,697 | -19 | -0.7% | 16,000 |
| 2024/01/17 | 2,751 | 2,767 | 2,716 | 2,716 | -35 | -1.3% | 11,300 |
| 2024/01/16 | 2,807 | 2,828 | 2,751 | 2,751 | -55 | -2% | 9,000 |
| 2024/01/15 | 2,844 | 2,848 | 2,803 | 2,806 | -6 | -0.2% | 10,400 |
251～
300
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
