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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/10 | 1,260 | 1,272 | 1,253 | 1,263 | -3 | -0.2% | 6,000 |
| 2018/05/09 | 1,279 | 1,279 | 1,265 | 1,266 | ±0 | ±0% | 3,100 |
| 2018/05/08 | 1,268 | 1,270 | 1,245 | 1,266 | -2 | -0.2% | 5,300 |
| 2018/05/07 | 1,246 | 1,271 | 1,246 | 1,268 | +26 | +2.1% | 3,800 |
| 2018/05/02 | 1,270 | 1,282 | 1,234 | 1,242 | -36 | -2.8% | 13,000 |
| 2018/05/01 | 1,281 | 1,282 | 1,267 | 1,278 | -3 | -0.2% | 8,000 |
| 2018/04/27 | 1,300 | 1,310 | 1,256 | 1,281 | +1 | +0.1% | 23,200 |
| 2018/04/26 | 1,279 | 1,290 | 1,252 | 1,280 | +30 | +2.4% | 16,400 |
| 2018/04/25 | 1,254 | 1,254 | 1,222 | 1,250 | +9 | +0.7% | 5,900 |
| 2018/04/24 | 1,275 | 1,275 | 1,237 | 1,241 | -4 | -0.3% | 15,800 |
| 2018/04/23 | 1,225 | 1,245 | 1,214 | 1,245 | +33 | +2.7% | 12,000 |
| 2018/04/20 | 1,178 | 1,230 | 1,176 | 1,212 | +41 | +3.5% | 10,100 |
| 2018/04/19 | 1,179 | 1,186 | 1,170 | 1,171 | +6 | +0.5% | 7,800 |
| 2018/04/18 | 1,185 | 1,185 | 1,162 | 1,165 | ±0 | ±0% | 4,100 |
| 2018/04/17 | 1,175 | 1,175 | 1,150 | 1,165 | -14 | -1.2% | 15,600 |
| 2018/04/16 | 1,200 | 1,207 | 1,173 | 1,179 | -21 | -1.8% | 12,600 |
| 2018/04/13 | 1,215 | 1,224 | 1,186 | 1,200 | +15 | +1.3% | 15,500 |
| 2018/04/12 | 1,208 | 1,267 | 1,185 | 1,185 | -113 | -8.7% | 38,400 |
| 2018/04/11 | 1,324 | 1,348 | 1,274 | 1,298 | -50 | -3.7% | 40,700 |
| 2018/04/10 | 1,240 | 1,497 | 1,221 | 1,348 | +151 | +12.6% | 160,800 |
1751～
1800
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
