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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,396 | 1,427 | 1,355 | 1,363 | -31 | -2.2% | 28,200 |
| 2018/07/19 | 1,434 | 1,469 | 1,391 | 1,394 | -30 | -2.1% | 73,700 |
| 2018/07/18 | 1,445 | 1,457 | 1,420 | 1,424 | -21 | -1.5% | 30,600 |
| 2018/07/17 | 1,507 | 1,510 | 1,427 | 1,445 | -60 | -4% | 37,400 |
| 2018/07/13 | 1,594 | 1,594 | 1,486 | 1,505 | -49 | -3.2% | 50,800 |
| 2018/07/12 | 1,600 | 1,626 | 1,530 | 1,554 | -33 | -2.1% | 43,200 |
| 2018/07/11 | 1,547 | 1,670 | 1,545 | 1,587 | +16 | +1% | 108,800 |
| 2018/07/10 | 1,480 | 1,648 | 1,460 | 1,571 | +146 | +10.2% | 151,800 |
| 2018/07/09 | 1,450 | 1,487 | 1,407 | 1,425 | -25 | -1.7% | 32,400 |
| 2018/07/06 | 1,374 | 1,468 | 1,350 | 1,450 | +75 | +5.5% | 75,000 |
| 2018/07/05 | 1,501 | 1,525 | 1,370 | 1,375 | -181 | -11.6% | 89,700 |
| 2018/07/04 | 1,542 | 1,571 | 1,522 | 1,556 | -17 | -1.1% | 33,500 |
| 2018/07/03 | 1,566 | 1,590 | 1,501 | 1,573 | +7 | +0.4% | 118,400 |
| 2018/07/02 | 1,701 | 1,738 | 1,517 | 1,566 | -335 | -17.6% | 275,400 |
| 2018/06/29 | 2,073 | 2,178 | 1,900 | 1,901 | -122 | -6% | 130,200 |
| 2018/06/28 | 1,982 | 2,149 | 1,860 | 2,023 | -58 | -2.8% | 164,700 |
| 2018/06/27 | 2,169 | 2,280 | 2,072 | 2,081 | -119 | -5.4% | 136,000 |
| 2018/06/26 | 2,100 | 2,238 | 1,995 | 2,200 | +69 | +3.2% | 239,900 |
| 2018/06/25 | 1,840 | 2,217 | 1,825 | 2,131 | +314 | +17.3% | 467,600 |
| 2018/06/22 | 1,663 | 1,832 | 1,650 | 1,817 | +114 | +6.7% | 87,900 |
| 2018/06/21 | 1,618 | 1,845 | 1,618 | 1,703 | +88 | +5.4% | 114,700 |
| 2018/06/20 | 1,578 | 1,630 | 1,446 | 1,615 | +27 | +1.7% | 50,100 |
| 2018/06/19 | 1,651 | 1,668 | 1,525 | 1,588 | -60 | -3.6% | 53,100 |
| 2018/06/18 | 1,630 | 1,700 | 1,630 | 1,648 | -7 | -0.4% | 61,400 |
| 2018/06/15 | 1,530 | 1,686 | 1,530 | 1,655 | +127 | +8.3% | 106,700 |
| 2018/06/14 | 1,488 | 1,529 | 1,488 | 1,528 | +38 | +2.6% | 46,000 |
| 2018/06/13 | 1,446 | 1,505 | 1,446 | 1,490 | +37 | +2.5% | 25,200 |
| 2018/06/12 | 1,436 | 1,488 | 1,435 | 1,453 | +11 | +0.8% | 30,600 |
| 2018/06/11 | 1,451 | 1,475 | 1,435 | 1,442 | +2 | +0.1% | 28,400 |
| 2018/06/08 | 1,427 | 1,440 | 1,392 | 1,440 | +4 | +0.3% | 20,400 |
| 2018/06/07 | 1,440 | 1,459 | 1,428 | 1,436 | +33 | +2.4% | 47,800 |
| 2018/06/06 | 1,379 | 1,438 | 1,351 | 1,403 | +18 | +1.3% | 66,700 |
| 2018/06/05 | 1,346 | 1,389 | 1,346 | 1,385 | +44 | +3.3% | 29,400 |
| 2018/06/04 | 1,348 | 1,375 | 1,332 | 1,341 | +9 | +0.7% | 23,500 |
| 2018/06/01 | 1,335 | 1,395 | 1,311 | 1,332 | +53 | +4.1% | 94,100 |
| 2018/05/31 | 1,297 | 1,297 | 1,278 | 1,279 | +5 | +0.4% | 11,300 |
| 2018/05/30 | 1,251 | 1,286 | 1,240 | 1,274 | +3 | +0.2% | 13,100 |
| 2018/05/29 | 1,328 | 1,338 | 1,262 | 1,271 | -39 | -3% | 28,200 |
| 2018/05/28 | 1,262 | 1,340 | 1,260 | 1,310 | +64 | +5.1% | 40,800 |
| 2018/05/25 | 1,230 | 1,253 | 1,230 | 1,246 | +15 | +1.2% | 6,800 |
| 2018/05/24 | 1,231 | 1,234 | 1,221 | 1,231 | +1 | +0.1% | 3,100 |
| 2018/05/23 | 1,231 | 1,231 | 1,224 | 1,230 | +3 | +0.2% | 1,700 |
| 2018/05/22 | 1,229 | 1,238 | 1,220 | 1,227 | +13 | +1.1% | 8,600 |
| 2018/05/21 | 1,210 | 1,235 | 1,206 | 1,214 | -21 | -1.7% | 6,700 |
| 2018/05/18 | 1,234 | 1,250 | 1,216 | 1,235 | +20 | +1.6% | 10,900 |
| 2018/05/17 | 1,191 | 1,222 | 1,168 | 1,215 | +24 | +2% | 7,100 |
| 2018/05/16 | 1,180 | 1,191 | 1,178 | 1,191 | -7 | -0.6% | 21,500 |
| 2018/05/15 | 1,240 | 1,240 | 1,190 | 1,198 | -32 | -2.6% | 27,400 |
| 2018/05/14 | 1,237 | 1,250 | 1,228 | 1,230 | -7 | -0.6% | 3,600 |
| 2018/05/11 | 1,257 | 1,258 | 1,228 | 1,237 | -26 | -2.1% | 6,500 |
1701～
1750
件表示中 / 3738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 | 92,300円 | +2.5% | +2.3% | 3.58% | 16.50倍 | 1.68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 |
| サーキュ | 89,800円 | +13.6% | +47.6% | 0.00% | 29.10倍 | 2.61倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| 表示灯 | 160,000円 | +2.5% | +2.3% | 3.88% | 10.36倍 | 0.96倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
| 動物高医 | 261,800円 | +10.1% | +0.7% | 1.53% | 12.89倍 | 1.63倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| マテリアルＧ | 76,200円 | +19.4% | +27.8% | 3.41% | 11.32倍 | 3.53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
