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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 995 | 1,003 | 994 | 1,003 | +8 | +0.8% | 4,000 |
| 2022/11/08 | 997 | 1,001 | 995 | 995 | -2 | -0.2% | 3,000 |
| 2022/11/07 | 995 | 1,000 | 995 | 997 | -3 | -0.3% | 1,400 |
| 2022/11/04 | 1,000 | 1,000 | 994 | 1,000 | -1 | -0.1% | 4,900 |
| 2022/11/02 | 999 | 1,001 | 997 | 1,001 | +2 | +0.2% | 2,600 |
| 2022/11/01 | 1,000 | 1,009 | 998 | 999 | -1 | -0.1% | 3,800 |
| 2022/10/31 | 1,000 | 1,014 | 996 | 1,000 | -17 | -1.7% | 9,300 |
| 2022/10/28 | 1,035 | 1,035 | 1,010 | 1,017 | -4 | -0.4% | 16,600 |
| 2022/10/27 | 982 | 1,075 | 978 | 1,021 | +40 | +4.1% | 51,400 |
| 2022/10/26 | 984 | 987 | 976 | 981 | -3 | -0.3% | 1,600 |
| 2022/10/25 | 984 | 989 | 975 | 984 | -2 | -0.2% | 4,000 |
| 2022/10/24 | 986 | 988 | 980 | 986 | +1 | +0.1% | 3,900 |
| 2022/10/21 | 982 | 996 | 982 | 985 | -3 | -0.3% | 2,500 |
| 2022/10/20 | 985 | 997 | 985 | 988 | -2 | -0.2% | 4,200 |
| 2022/10/19 | 989 | 1,000 | 988 | 990 | -3 | -0.3% | 3,800 |
| 2022/10/18 | 1,000 | 1,000 | 989 | 993 | -7 | -0.7% | 2,700 |
| 2022/10/17 | 994 | 1,000 | 994 | 1,000 | +6 | +0.6% | 1,500 |
| 2022/10/14 | 999 | 1,005 | 992 | 994 | +4 | +0.4% | 2,100 |
| 2022/10/13 | 997 | 999 | 990 | 990 | -6 | -0.6% | 3,200 |
| 2022/10/12 | 1,000 | 1,000 | 995 | 996 | -5 | -0.5% | 4,200 |
| 2022/10/11 | 1,000 | 1,002 | 1,000 | 1,001 | -2 | -0.2% | 1,100 |
| 2022/10/07 | 1,005 | 1,007 | 1,002 | 1,003 | -5 | -0.5% | 2,700 |
| 2022/10/06 | 1,014 | 1,019 | 1,006 | 1,008 | -5 | -0.5% | 5,100 |
| 2022/10/05 | 1,020 | 1,022 | 1,012 | 1,013 | -16 | -1.6% | 6,500 |
| 2022/10/04 | 1,030 | 1,030 | 1,010 | 1,029 | -6 | -0.6% | 15,000 |
| 2022/10/03 | 1,066 | 1,120 | 1,002 | 1,035 | +2 | +0.2% | 101,900 |
| 2022/09/30 | 1,014 | 1,033 | 1,011 | 1,033 | +5 | +0.5% | 14,400 |
| 2022/09/29 | 1,004 | 1,028 | 1,004 | 1,028 | +27 | +2.7% | 3,400 |
| 2022/09/28 | 1,019 | 1,019 | 1,001 | 1,001 | -18 | -1.8% | 3,000 |
| 2022/09/27 | 1,000 | 1,019 | 1,000 | 1,019 | +9 | +0.9% | 5,200 |
| 2022/09/26 | 1,017 | 1,019 | 1,000 | 1,010 | -14 | -1.4% | 5,600 |
| 2022/09/22 | 1,020 | 1,024 | 1,016 | 1,024 | +3 | +0.3% | 1,900 |
| 2022/09/21 | 1,022 | 1,029 | 1,013 | 1,021 | -1 | -0.1% | 4,000 |
| 2022/09/20 | 1,018 | 1,025 | 1,015 | 1,022 | +7 | +0.7% | 1,500 |
| 2022/09/16 | 1,025 | 1,025 | 1,012 | 1,015 | -15 | -1.5% | 2,400 |
| 2022/09/15 | 1,020 | 1,030 | 1,020 | 1,030 | +10 | +1% | 1,700 |
| 2022/09/14 | 1,028 | 1,030 | 1,012 | 1,020 | +2 | +0.2% | 3,600 |
| 2022/09/13 | 1,025 | 1,030 | 1,011 | 1,018 | ±0 | ±0% | 4,000 |
| 2022/09/12 | 1,023 | 1,023 | 1,015 | 1,018 | +3 | +0.3% | 1,600 |
| 2022/09/09 | 1,020 | 1,022 | 1,008 | 1,015 | ±0 | ±0% | 2,100 |
| 2022/09/08 | 1,017 | 1,018 | 1,013 | 1,015 | +3 | +0.3% | 1,300 |
| 2022/09/07 | 1,018 | 1,020 | 1,012 | 1,012 | -18 | -1.7% | 2,200 |
| 2022/09/06 | 1,011 | 1,033 | 1,011 | 1,030 | +20 | +2% | 2,900 |
| 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 |
651～
700
件表示中 / 3735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 | 92,900円 | +2.5% | +2.3% | 3.55% | 16.61倍 | 1.69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 |
| 共同ＰＲ | 86,500円 | +16.1% | +18.3% | 1.62% | 10.35倍 | 2.21倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| 京都ホテル | 63,100円 | +1.5% | -11.2% | 0.48% | 13.60倍 | 4.70倍 |
|
１８８８年創業の老舗グランドホテル。「ホテルオークラ京都」と「からすま京都ホテル」を経営 |
| グランド | 657,000円 | +4.0% | -70.1% | 0.38% | 110.81倍 | 2.19倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| マテリアルＧ | 76,900円 | +19.4% | +27.8% | 3.38% | 11.42倍 | 3.55倍 |
|
ＰＲコンサルに軸足。デジタルマーケが拡大。ＰＲプラットフォームも育成中。下期偏重 |
市場注目の銘柄
チャート関連のコラム
