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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/26 | 1,000 | 1,001 | 995 | 1,000 | -2 | -0.2% | 5,500 |
| 2017/09/25 | 993 | 1,004 | 993 | 1,002 | +9 | +0.9% | 4,800 |
| 2017/09/22 | 1,006 | 1,007 | 992 | 993 | -12 | -1.2% | 13,600 |
| 2017/09/21 | 979 | 1,014 | 979 | 1,005 | +26 | +2.7% | 19,200 |
| 2017/09/20 | 960 | 980 | 960 | 979 | +21 | +2.2% | 9,100 |
| 2017/09/19 | 944 | 958 | 940 | 958 | +8 | +0.8% | 12,800 |
| 2017/09/15 | 952 | 958 | 944 | 950 | ±0 | ±0% | 12,000 |
| 2017/09/14 | 967 | 967 | 950 | 950 | -8 | -0.8% | 11,700 |
| 2017/09/13 | 976 | 976 | 951 | 958 | -18 | -1.8% | 10,500 |
| 2017/09/12 | 977 | 986 | 975 | 976 | -4 | -0.4% | 10,400 |
| 2017/09/11 | 979 | 985 | 979 | 980 | +5 | +0.5% | 5,900 |
| 2017/09/08 | 986 | 986 | 975 | 975 | -11 | -1.1% | 4,700 |
| 2017/09/07 | 988 | 993 | 986 | 986 | -1 | -0.1% | 5,500 |
| 2017/09/06 | 954 | 1,003 | 925 | 987 | +21 | +2.2% | 58,400 |
| 2017/09/05 | 1,009 | 1,010 | 960 | 966 | -28 | -2.8% | 16,400 |
| 2017/09/04 | 1,016 | 1,016 | 975 | 994 | -22 | -2.2% | 24,000 |
| 2017/09/01 | 1,016 | 1,031 | 1,014 | 1,016 | ±0 | ±0% | 9,700 |
| 2017/08/31 | 1,037 | 1,037 | 1,013 | 1,016 | -4 | -0.4% | 9,200 |
| 2017/08/30 | 1,046 | 1,049 | 1,015 | 1,020 | -32 | -3% | 19,100 |
| 2017/08/29 | 1,043 | 1,070 | 1,004 | 1,052 | -1,177 | -52.8% | 30,300 |
1901～
1950
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
