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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
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
