ソーバルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,003 | 1,003 | 997 | 997 | -4 | -0.4% | 1,700 |
| 2024/05/15 | 1,001 | 1,002 | 1,000 | 1,001 | +1 | +0.1% | 1,500 |
| 2024/05/14 | 998 | 1,000 | 998 | 1,000 | +2 | +0.2% | 7,800 |
| 2024/05/13 | 997 | 998 | 996 | 998 | +1 | +0.1% | 1,500 |
| 2024/05/10 | 997 | 998 | 997 | 997 | +1 | +0.1% | 1,900 |
| 2024/05/09 | 994 | 998 | 994 | 996 | +2 | +0.2% | 1,200 |
| 2024/05/08 | 998 | 998 | 991 | 994 | -4 | -0.4% | 2,000 |
| 2024/05/07 | 996 | 998 | 994 | 998 | +4 | +0.4% | 2,100 |
| 2024/05/02 | 993 | 997 | 993 | 994 | +1 | +0.1% | 1,500 |
| 2024/05/01 | 993 | 994 | 992 | 993 | ±0 | ±0% | 1,500 |
| 2024/04/30 | 989 | 993 | 987 | 993 | +6 | +0.6% | 3,700 |
| 2024/04/26 | 986 | 990 | 985 | 987 | +1 | +0.1% | 2,300 |
| 2024/04/25 | 985 | 986 | 984 | 986 | ±0 | ±0% | 900 |
| 2024/04/24 | 984 | 986 | 983 | 986 | +2 | +0.2% | 3,100 |
| 2024/04/23 | 984 | 984 | 983 | 984 | ±0 | ±0% | 700 |
| 2024/04/22 | 980 | 984 | 979 | 984 | +4 | +0.4% | 1,600 |
| 2024/04/19 | 985 | 985 | 973 | 980 | -2 | -0.2% | 4,600 |
| 2024/04/18 | 975 | 982 | 975 | 982 | +3 | +0.3% | 1,700 |
| 2024/04/17 | 981 | 982 | 975 | 979 | -2 | -0.2% | 4,800 |
| 2024/04/16 | 982 | 983 | 980 | 981 | -2 | -0.2% | 3,500 |
| 2024/04/15 | 984 | 984 | 981 | 983 | -1 | -0.1% | 2,500 |
| 2024/04/12 | 983 | 985 | 981 | 984 | +1 | +0.1% | 3,500 |
| 2024/04/11 | 976 | 986 | 974 | 983 | -16 | -1.6% | 18,800 |
| 2024/04/10 | 994 | 1,000 | 994 | 999 | +7 | +0.7% | 14,000 |
| 2024/04/09 | 992 | 993 | 986 | 992 | +1 | +0.1% | 2,600 |
| 2024/04/08 | 987 | 992 | 987 | 991 | +7 | +0.7% | 3,600 |
| 2024/04/05 | 987 | 990 | 978 | 984 | -7 | -0.7% | 3,400 |
| 2024/04/04 | 990 | 991 | 987 | 991 | +3 | +0.3% | 2,100 |
| 2024/04/03 | 988 | 989 | 985 | 988 | ±0 | ±0% | 1,800 |
| 2024/04/02 | 992 | 992 | 985 | 988 | +1 | +0.1% | 2,800 |
| 2024/04/01 | 990 | 992 | 987 | 987 | -3 | -0.3% | 3,800 |
| 2024/03/29 | 984 | 990 | 984 | 990 | +2 | +0.2% | 6,100 |
| 2024/03/28 | 990 | 990 | 984 | 988 | +2 | +0.2% | 3,500 |
| 2024/03/27 | 984 | 986 | 982 | 986 | +3 | +0.3% | 7,500 |
| 2024/03/26 | 983 | 985 | 982 | 983 | -1 | -0.1% | 2,000 |
| 2024/03/25 | 979 | 985 | 979 | 984 | +5 | +0.5% | 7,400 |
| 2024/03/22 | 978 | 979 | 976 | 979 | +2 | +0.2% | 5,700 |
| 2024/03/21 | 972 | 977 | 972 | 977 | +6 | +0.6% | 4,200 |
| 2024/03/19 | 972 | 974 | 970 | 971 | -1 | -0.1% | 5,200 |
| 2024/03/18 | 977 | 977 | 971 | 972 | -1 | -0.1% | 7,800 |
| 2024/03/15 | 975 | 975 | 966 | 973 | +3 | +0.3% | 5,700 |
| 2024/03/14 | 970 | 973 | 968 | 970 | ±0 | ±0% | 2,400 |
| 2024/03/13 | 973 | 973 | 969 | 970 | -1 | -0.1% | 3,900 |
| 2024/03/12 | 977 | 977 | 970 | 971 | -5 | -0.5% | 7,300 |
| 2024/03/11 | 982 | 982 | 975 | 976 | -4 | -0.4% | 3,800 |
| 2024/03/08 | 983 | 983 | 979 | 980 | -3 | -0.3% | 2,500 |
| 2024/03/07 | 985 | 985 | 978 | 983 | +2 | +0.2% | 4,400 |
| 2024/03/06 | 985 | 986 | 981 | 981 | -3 | -0.3% | 3,500 |
| 2024/03/05 | 980 | 984 | 976 | 984 | +2 | +0.2% | 4,400 |
| 2024/03/04 | 981 | 983 | 979 | 982 | ±0 | ±0% | 3,800 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ソーバル」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 |
|---|---|---|---|---|---|---|---|---|
| ソーバル | 99,500円 | +4.1% | -11.7% | 3.32% | 18.63倍 | 1.89倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
| 伊豆ＳＲ | 45,600円 | +7.6% | +9.0% | 2.19% | 12.79倍 | 1.70倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| プラネット | 125,500円 | +3.0% | -11.5% | 3.43% | 20.81倍 | 1.55倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
| フロンティアＩ | 173,500円 | -1.6% | -34.5% | 2.88% | 14.30倍 | 0.94倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| 博 展 | 50,400円 | +29.4% | - | 3.37% | 9.51倍 | 2.96倍 |
|
企業や団体のイベントや展示会、販売促進を支援。リアルとデジタル技術の融合提案を拡充 |
市場注目の銘柄
チャート関連のコラム
