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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
件表示中 / 3768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 | 97,000円 | +2.5% | +2.3% | 3.40% | 17.34倍 | 1.77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 |
| グランド | 679,000円 | +4.0% | -70.1% | 0.37% | 114.52倍 | 2.07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 |
| 東海リース | 229,400円 | +7.0% | -16.7% | 5.23% | 9.24倍 | 0.47倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| オーケストラＨＤ | 78,800円 | +17.6% | +14.9% | 1.52% | 19.04倍 | 1.36倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
| ツナグＧＨＤ | 90,800円 | +22.0% | +37.5% | 1.54% | 12.60倍 | 3.94倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
市場注目の銘柄
チャート関連のコラム
