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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 999 | 1,001 | 995 | 998 | -3 | -0.3% | 2,300 |
| 2017/12/07 | 1,000 | 1,002 | 1,000 | 1,001 | +1 | +0.1% | 1,900 |
| 2017/12/06 | 994 | 1,010 | 994 | 1,000 | +6 | +0.6% | 5,600 |
| 2017/12/05 | 1,002 | 1,002 | 987 | 994 | -11 | -1.1% | 7,400 |
| 2017/12/04 | 1,021 | 1,021 | 992 | 1,005 | -13 | -1.3% | 8,100 |
| 2017/12/01 | 1,034 | 1,035 | 1,016 | 1,018 | +13 | +1.3% | 8,400 |
| 2017/11/30 | 1,034 | 1,034 | 1,004 | 1,005 | ±0 | ±0% | 19,500 |
| 2017/11/29 | 996 | 1,005 | 993 | 1,005 | +11 | +1.1% | 8,400 |
| 2017/11/28 | 994 | 997 | 990 | 994 | +1 | +0.1% | 7,200 |
| 2017/11/27 | 994 | 998 | 992 | 993 | -1 | -0.1% | 7,900 |
| 2017/11/24 | 986 | 998 | 986 | 994 | +8 | +0.8% | 5,000 |
| 2017/11/22 | 985 | 990 | 985 | 986 | +5 | +0.5% | 4,600 |
| 2017/11/21 | 988 | 989 | 981 | 981 | -7 | -0.7% | 8,800 |
| 2017/11/20 | 979 | 988 | 975 | 988 | +2 | +0.2% | 5,200 |
| 2017/11/17 | 986 | 987 | 982 | 986 | +2 | +0.2% | 2,600 |
| 2017/11/16 | 971 | 984 | 971 | 984 | +13 | +1.3% | 3,400 |
| 2017/11/15 | 983 | 985 | 971 | 971 | -14 | -1.4% | 9,300 |
| 2017/11/14 | 990 | 995 | 985 | 985 | -5 | -0.5% | 3,900 |
| 2017/11/13 | 1,000 | 1,000 | 988 | 990 | -14 | -1.4% | 4,600 |
| 2017/11/10 | 1,000 | 1,005 | 986 | 1,004 | +3 | +0.3% | 4,400 |
| 2017/11/09 | 1,010 | 1,015 | 999 | 1,001 | -9 | -0.9% | 12,900 |
| 2017/11/08 | 991 | 1,010 | 991 | 1,010 | +4 | +0.4% | 13,700 |
| 2017/11/07 | 988 | 1,007 | 978 | 1,006 | +21 | +2.1% | 20,600 |
| 2017/11/06 | 972 | 986 | 971 | 985 | +15 | +1.5% | 8,600 |
| 2017/11/02 | 970 | 975 | 969 | 970 | -3 | -0.3% | 5,400 |
| 2017/11/01 | 968 | 977 | 968 | 973 | -1 | -0.1% | 6,400 |
| 2017/10/31 | 978 | 978 | 970 | 974 | +3 | +0.3% | 5,400 |
| 2017/10/30 | 970 | 974 | 970 | 971 | -1 | -0.1% | 4,600 |
| 2017/10/27 | 977 | 977 | 969 | 972 | -3 | -0.3% | 6,000 |
| 2017/10/26 | 970 | 975 | 969 | 975 | -5 | -0.5% | 12,500 |
| 2017/10/25 | 975 | 980 | 972 | 980 | +7 | +0.7% | 5,500 |
| 2017/10/24 | 963 | 973 | 963 | 973 | +5 | +0.5% | 5,900 |
| 2017/10/23 | 970 | 976 | 968 | 968 | -2 | -0.2% | 6,600 |
| 2017/10/20 | 971 | 973 | 969 | 970 | -1 | -0.1% | 6,200 |
| 2017/10/19 | 972 | 977 | 971 | 971 | -2 | -0.2% | 5,600 |
| 2017/10/18 | 983 | 987 | 971 | 973 | -10 | -1% | 6,800 |
| 2017/10/17 | 982 | 993 | 976 | 983 | +2 | +0.2% | 7,300 |
| 2017/10/16 | 976 | 996 | 975 | 981 | +3 | +0.3% | 17,800 |
| 2017/10/13 | 970 | 985 | 970 | 978 | +2 | +0.2% | 6,700 |
| 2017/10/12 | 980 | 984 | 976 | 976 | -7 | -0.7% | 12,400 |
| 2017/10/11 | 990 | 991 | 980 | 983 | -3 | -0.3% | 9,000 |
| 2017/10/10 | 998 | 999 | 983 | 986 | -14 | -1.4% | 14,800 |
| 2017/10/06 | 1,000 | 1,000 | 991 | 1,000 | +1 | +0.1% | 31,700 |
| 2017/10/05 | 1,006 | 1,010 | 999 | 999 | -7 | -0.7% | 5,500 |
| 2017/10/04 | 1,009 | 1,010 | 1,001 | 1,006 | -2 | -0.2% | 5,300 |
| 2017/10/03 | 1,001 | 1,019 | 1,001 | 1,008 | +4 | +0.4% | 9,100 |
| 2017/10/02 | 1,002 | 1,024 | 991 | 1,004 | -58 | -5.5% | 37,000 |
| 2017/09/29 | 1,099 | 1,099 | 1,051 | 1,062 | -28 | -2.6% | 35,200 |
| 2017/09/28 | 1,022 | 1,090 | 1,022 | 1,090 | +68 | +6.7% | 20,600 |
| 2017/09/27 | 1,002 | 1,022 | 999 | 1,022 | +22 | +2.2% | 6,600 |
1851～
1900
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 | 3.52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
