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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 989 | 1,010 | 983 | 1,010 | +13 | +1.3% | 5,800 |
| 2022/06/22 | 1,010 | 1,010 | 986 | 997 | -13 | -1.3% | 4,300 |
| 2022/06/21 | 1,014 | 1,014 | 1,007 | 1,010 | +12 | +1.2% | 2,100 |
| 2022/06/20 | 1,010 | 1,011 | 996 | 998 | +3 | +0.3% | 1,300 |
| 2022/06/17 | 999 | 1,014 | 995 | 995 | -25 | -2.5% | 3,700 |
| 2022/06/16 | 1,034 | 1,035 | 1,020 | 1,020 | +2 | +0.2% | 4,100 |
| 2022/06/15 | 1,011 | 1,025 | 1,004 | 1,018 | +7 | +0.7% | 1,800 |
| 2022/06/14 | 1,044 | 1,044 | 999 | 1,011 | -33 | -3.2% | 7,200 |
| 2022/06/13 | 1,044 | 1,052 | 1,040 | 1,044 | -4 | -0.4% | 7,700 |
| 2022/06/10 | 1,048 | 1,049 | 1,044 | 1,048 | +2 | +0.2% | 600 |
| 2022/06/09 | 1,050 | 1,050 | 1,036 | 1,046 | -7 | -0.7% | 2,500 |
| 2022/06/08 | 1,050 | 1,053 | 1,043 | 1,053 | +6 | +0.6% | 2,700 |
| 2022/06/07 | 1,045 | 1,050 | 1,043 | 1,047 | +4 | +0.4% | 1,700 |
| 2022/06/06 | 1,041 | 1,050 | 1,041 | 1,043 | +3 | +0.3% | 900 |
| 2022/06/03 | 1,048 | 1,048 | 1,040 | 1,040 | -8 | -0.8% | 2,500 |
| 2022/06/02 | 1,040 | 1,048 | 1,038 | 1,048 | +3 | +0.3% | 1,200 |
| 2022/06/01 | 1,041 | 1,045 | 1,041 | 1,045 | +4 | +0.4% | 700 |
| 2022/05/31 | 1,033 | 1,041 | 1,025 | 1,041 | +8 | +0.8% | 3,400 |
| 2022/05/30 | 1,027 | 1,034 | 1,024 | 1,033 | +16 | +1.6% | 3,100 |
| 2022/05/27 | 1,010 | 1,020 | 1,008 | 1,017 | +10 | +1% | 2,800 |
| 2022/05/26 | 1,012 | 1,018 | 1,004 | 1,007 | +5 | +0.5% | 2,000 |
| 2022/05/25 | 1,011 | 1,011 | 1,001 | 1,002 | -7 | -0.7% | 1,000 |
| 2022/05/24 | 1,010 | 1,011 | 1,009 | 1,009 | +9 | +0.9% | 2,400 |
| 2022/05/23 | 1,001 | 1,002 | 999 | 1,000 | +6 | +0.6% | 2,200 |
| 2022/05/20 | 988 | 995 | 988 | 994 | ±0 | ±0% | 1,400 |
| 2022/05/19 | 989 | 994 | 989 | 994 | +2 | +0.2% | 800 |
| 2022/05/18 | 978 | 998 | 978 | 992 | +14 | +1.4% | 1,400 |
| 2022/05/17 | 980 | 985 | 978 | 978 | -2 | -0.2% | 400 |
| 2022/05/16 | 975 | 986 | 975 | 980 | +1 | +0.1% | 3,300 |
| 2022/05/13 | 998 | 998 | 977 | 979 | -5 | -0.5% | 8,800 |
| 2022/05/12 | 994 | 994 | 983 | 984 | -10 | -1% | 3,200 |
| 2022/05/11 | 1,011 | 1,013 | 991 | 994 | -16 | -1.6% | 1,300 |
| 2022/05/10 | 993 | 1,010 | 991 | 1,010 | +17 | +1.7% | 1,500 |
| 2022/05/09 | 997 | 1,004 | 991 | 993 | -4 | -0.4% | 3,600 |
| 2022/05/06 | 1,014 | 1,014 | 993 | 997 | -18 | -1.8% | 7,700 |
| 2022/05/02 | 1,013 | 1,017 | 1,004 | 1,015 | +5 | +0.5% | 3,500 |
| 2022/04/28 | 1,015 | 1,023 | 1,010 | 1,010 | -5 | -0.5% | 5,400 |
| 2022/04/27 | 1,013 | 1,015 | 1,000 | 1,015 | +2 | +0.2% | 3,400 |
| 2022/04/26 | 1,013 | 1,018 | 1,004 | 1,013 | +5 | +0.5% | 2,400 |
| 2022/04/25 | 1,005 | 1,008 | 1,002 | 1,008 | -2 | -0.2% | 2,700 |
| 2022/04/22 | 1,008 | 1,014 | 1,007 | 1,010 | -4 | -0.4% | 2,100 |
| 2022/04/21 | 1,013 | 1,014 | 1,006 | 1,014 | +3 | +0.3% | 2,400 |
| 2022/04/20 | 1,005 | 1,012 | 1,005 | 1,011 | -4 | -0.4% | 1,600 |
| 2022/04/19 | 1,015 | 1,016 | 1,004 | 1,015 | +5 | +0.5% | 3,400 |
| 2022/04/18 | 1,011 | 1,018 | 1,010 | 1,010 | -7 | -0.7% | 700 |
| 2022/04/15 | 1,010 | 1,018 | 1,005 | 1,017 | -5 | -0.5% | 2,300 |
| 2022/04/14 | 1,030 | 1,033 | 1,005 | 1,022 | +11 | +1.1% | 4,000 |
| 2022/04/13 | 1,040 | 1,040 | 1,007 | 1,011 | -56 | -5.2% | 12,500 |
| 2022/04/12 | 1,050 | 1,072 | 1,050 | 1,067 | +17 | +1.6% | 9,900 |
| 2022/04/11 | 1,053 | 1,060 | 1,050 | 1,050 | +4 | +0.4% | 4,200 |
701～
750
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
