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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,010 | 1,011 | 1,008 | 1,010 | -1 | -0.1% | 2,600 |
| 2022/09/02 | 1,023 | 1,025 | 1,011 | 1,011 | -11 | -1.1% | 3,600 |
| 2022/09/01 | 1,025 | 1,032 | 1,022 | 1,022 | -2 | -0.2% | 3,800 |
| 2022/08/31 | 1,040 | 1,045 | 1,023 | 1,024 | -26 | -2.5% | 11,200 |
| 2022/08/30 | 1,091 | 1,094 | 1,042 | 1,050 | -65 | -5.8% | 60,900 |
| 2022/08/29 | 1,087 | 1,115 | 1,087 | 1,115 | +7 | +0.6% | 14,400 |
| 2022/08/26 | 1,115 | 1,115 | 1,103 | 1,108 | -2 | -0.2% | 8,700 |
| 2022/08/25 | 1,091 | 1,111 | 1,091 | 1,110 | +20 | +1.8% | 14,200 |
| 2022/08/24 | 1,098 | 1,098 | 1,090 | 1,090 | -5 | -0.5% | 4,300 |
| 2022/08/23 | 1,080 | 1,097 | 1,080 | 1,095 | +15 | +1.4% | 11,200 |
| 2022/08/22 | 1,088 | 1,088 | 1,080 | 1,080 | -8 | -0.7% | 11,900 |
| 2022/08/19 | 1,074 | 1,088 | 1,068 | 1,088 | +14 | +1.3% | 12,800 |
| 2022/08/18 | 1,065 | 1,075 | 1,063 | 1,074 | +12 | +1.1% | 6,200 |
| 2022/08/17 | 1,065 | 1,066 | 1,060 | 1,062 | -3 | -0.3% | 4,700 |
| 2022/08/16 | 1,064 | 1,065 | 1,060 | 1,065 | +7 | +0.7% | 1,700 |
| 2022/08/15 | 1,058 | 1,065 | 1,055 | 1,058 | ±0 | ±0% | 8,000 |
| 2022/08/12 | 1,057 | 1,059 | 1,055 | 1,058 | +1 | +0.1% | 6,200 |
| 2022/08/10 | 1,060 | 1,060 | 1,055 | 1,057 | -1 | -0.1% | 1,900 |
| 2022/08/09 | 1,060 | 1,061 | 1,055 | 1,058 | -2 | -0.2% | 8,400 |
| 2022/08/08 | 1,063 | 1,063 | 1,058 | 1,060 | +1 | +0.1% | 3,100 |
| 2022/08/05 | 1,060 | 1,064 | 1,059 | 1,059 | -1 | -0.1% | 3,100 |
| 2022/08/04 | 1,065 | 1,065 | 1,060 | 1,060 | -5 | -0.5% | 1,400 |
| 2022/08/03 | 1,061 | 1,065 | 1,058 | 1,065 | ±0 | ±0% | 4,900 |
| 2022/08/02 | 1,058 | 1,065 | 1,056 | 1,065 | +7 | +0.7% | 2,600 |
| 2022/08/01 | 1,050 | 1,059 | 1,050 | 1,058 | +9 | +0.9% | 3,500 |
| 2022/07/29 | 1,050 | 1,054 | 1,049 | 1,049 | -3 | -0.3% | 4,400 |
| 2022/07/28 | 1,063 | 1,063 | 1,045 | 1,052 | +1 | +0.1% | 7,300 |
| 2022/07/27 | 1,056 | 1,056 | 1,047 | 1,051 | +4 | +0.4% | 4,200 |
| 2022/07/26 | 1,058 | 1,058 | 1,047 | 1,047 | -6 | -0.6% | 3,600 |
| 2022/07/25 | 1,054 | 1,060 | 1,049 | 1,053 | +4 | +0.4% | 3,600 |
| 2022/07/22 | 1,052 | 1,055 | 1,049 | 1,049 | -2 | -0.2% | 3,600 |
| 2022/07/21 | 1,047 | 1,054 | 1,047 | 1,051 | +5 | +0.5% | 2,700 |
| 2022/07/20 | 1,045 | 1,051 | 1,045 | 1,046 | +3 | +0.3% | 3,100 |
| 2022/07/19 | 1,040 | 1,047 | 1,038 | 1,043 | -2 | -0.2% | 5,600 |
| 2022/07/15 | 1,050 | 1,050 | 1,040 | 1,045 | +7 | +0.7% | 4,800 |
| 2022/07/14 | 1,031 | 1,038 | 1,031 | 1,038 | ±0 | ±0% | 3,900 |
| 2022/07/13 | 1,052 | 1,052 | 1,034 | 1,038 | -4 | -0.4% | 10,700 |
| 2022/07/12 | 1,047 | 1,050 | 1,042 | 1,042 | -5 | -0.5% | 2,800 |
| 2022/07/11 | 1,050 | 1,050 | 1,040 | 1,047 | +6 | +0.6% | 1,800 |
| 2022/07/08 | 1,030 | 1,048 | 1,030 | 1,041 | +11 | +1.1% | 7,700 |
| 2022/07/07 | 1,026 | 1,030 | 1,025 | 1,030 | +6 | +0.6% | 900 |
| 2022/07/06 | 1,024 | 1,032 | 1,024 | 1,024 | +1 | +0.1% | 2,300 |
| 2022/07/05 | 1,047 | 1,047 | 1,020 | 1,023 | -11 | -1.1% | 5,400 |
| 2022/07/04 | 1,055 | 1,055 | 1,028 | 1,034 | -14 | -1.3% | 3,200 |
| 2022/07/01 | 1,060 | 1,067 | 1,038 | 1,048 | +2 | +0.2% | 7,800 |
| 2022/06/30 | 1,070 | 1,070 | 1,030 | 1,046 | +2 | +0.2% | 16,800 |
| 2022/06/29 | 1,033 | 1,049 | 1,025 | 1,044 | +8 | +0.8% | 9,100 |
| 2022/06/28 | 1,024 | 1,037 | 1,024 | 1,036 | +15 | +1.5% | 3,000 |
| 2022/06/27 | 1,011 | 1,032 | 1,011 | 1,021 | +15 | +1.5% | 3,800 |
| 2022/06/24 | 1,006 | 1,012 | 1,005 | 1,006 | -4 | -0.4% | 1,600 |
651～
700
件表示中 / 3692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 | 89,200円 | +2.5% | +2.3% | 3.70% | 15.95倍 | 1.62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 |
| リニカル | 29,600円 | -15.3% | - | 5.41% | - | 0.91倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
| ＡＳＮＯＶＡ | 58,600円 | +12.0% | -86.4% | 0.34% | 331.07倍 | 2.42倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
| ダイブ | 85,100円 | +18.1% | +48.7% | 0.00% | 13.89倍 | 3.16倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| 三機Ｓ | 109,000円 | +10.4% | +36.8% | 2.02% | 11.10倍 | 1.63倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
市場注目の銘柄
チャート関連のコラム
