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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 1,679 | 1,679 | 1,674 | 1,675 | -3 | -0.2% | 2,400 |
| 2017/07/12 | 1,667 | 1,678 | 1,667 | 1,678 | -2 | -0.1% | 1,600 |
| 2017/07/11 | 1,677 | 1,680 | 1,664 | 1,680 | +5 | +0.3% | 2,100 |
| 2017/07/10 | 1,691 | 1,695 | 1,675 | 1,675 | -9 | -0.5% | 4,600 |
| 2017/07/07 | 1,668 | 1,695 | 1,668 | 1,684 | -4 | -0.2% | 2,000 |
| 2017/07/06 | 1,695 | 1,699 | 1,688 | 1,688 | ±0 | ±0% | 1,400 |
| 2017/07/05 | 1,675 | 1,688 | 1,668 | 1,688 | ±0 | ±0% | 4,300 |
| 2017/07/04 | 1,720 | 1,720 | 1,675 | 1,688 | -32 | -1.9% | 10,100 |
| 2017/07/03 | 1,729 | 1,729 | 1,708 | 1,720 | -11 | -0.6% | 10,800 |
| 2017/06/30 | 1,720 | 1,741 | 1,694 | 1,731 | +31 | +1.8% | 19,300 |
| 2017/06/29 | 1,686 | 1,700 | 1,680 | 1,700 | +15 | +0.9% | 8,500 |
| 2017/06/28 | 1,682 | 1,699 | 1,681 | 1,685 | ±0 | ±0% | 5,700 |
| 2017/06/27 | 1,681 | 1,697 | 1,671 | 1,685 | +15 | +0.9% | 3,800 |
| 2017/06/26 | 1,640 | 1,700 | 1,640 | 1,670 | +36 | +2.2% | 9,000 |
| 2017/06/23 | 1,625 | 1,634 | 1,620 | 1,634 | +13 | +0.8% | 3,600 |
| 2017/06/22 | 1,615 | 1,623 | 1,613 | 1,621 | +8 | +0.5% | 3,600 |
| 2017/06/21 | 1,610 | 1,625 | 1,596 | 1,613 | +3 | +0.2% | 5,800 |
| 2017/06/20 | 1,641 | 1,648 | 1,588 | 1,610 | -28 | -1.7% | 14,200 |
| 2017/06/19 | 1,550 | 1,639 | 1,550 | 1,638 | +109 | +7.1% | 21,200 |
| 2017/06/16 | 1,520 | 1,529 | 1,508 | 1,529 | +25 | +1.7% | 4,900 |
| 2017/06/15 | 1,517 | 1,517 | 1,503 | 1,504 | -6 | -0.4% | 1,700 |
| 2017/06/14 | 1,514 | 1,517 | 1,502 | 1,510 | +4 | +0.3% | 3,200 |
| 2017/06/13 | 1,499 | 1,519 | 1,499 | 1,506 | +14 | +0.9% | 9,600 |
| 2017/06/12 | 1,498 | 1,504 | 1,492 | 1,492 | -6 | -0.4% | 1,400 |
| 2017/06/09 | 1,498 | 1,508 | 1,490 | 1,498 | ±0 | ±0% | 2,800 |
| 2017/06/08 | 1,506 | 1,507 | 1,488 | 1,498 | -8 | -0.5% | 4,400 |
| 2017/06/07 | 1,503 | 1,507 | 1,500 | 1,506 | +7 | +0.5% | 1,500 |
| 2017/06/06 | 1,500 | 1,500 | 1,485 | 1,499 | -1 | -0.1% | 3,900 |
| 2017/06/05 | 1,501 | 1,512 | 1,500 | 1,500 | +7 | +0.5% | 5,300 |
| 2017/06/02 | 1,476 | 1,502 | 1,476 | 1,493 | +19 | +1.3% | 7,200 |
| 2017/06/01 | 1,465 | 1,483 | 1,465 | 1,474 | +3 | +0.2% | 3,100 |
| 2017/05/31 | 1,488 | 1,488 | 1,471 | 1,471 | +1 | +0.1% | 2,200 |
| 2017/05/30 | 1,472 | 1,479 | 1,466 | 1,470 | -9 | -0.6% | 1,800 |
| 2017/05/29 | 1,483 | 1,485 | 1,470 | 1,479 | -4 | -0.3% | 4,200 |
| 2017/05/26 | 1,490 | 1,490 | 1,483 | 1,483 | -13 | -0.9% | 3,200 |
| 2017/05/25 | 1,495 | 1,496 | 1,486 | 1,496 | +1 | +0.1% | 1,600 |
| 2017/05/24 | 1,483 | 1,495 | 1,483 | 1,495 | +19 | +1.3% | 1,700 |
| 2017/05/23 | 1,500 | 1,500 | 1,476 | 1,476 | -7 | -0.5% | 3,600 |
| 2017/05/22 | 1,459 | 1,498 | 1,459 | 1,483 | +26 | +1.8% | 5,700 |
| 2017/05/19 | 1,458 | 1,458 | 1,441 | 1,457 | +2 | +0.1% | 2,800 |
| 2017/05/18 | 1,459 | 1,459 | 1,440 | 1,455 | +9 | +0.6% | 3,300 |
| 2017/05/17 | 1,457 | 1,457 | 1,446 | 1,446 | ±0 | ±0% | 2,300 |
| 2017/05/16 | 1,446 | 1,455 | 1,446 | 1,446 | +1 | +0.1% | 2,400 |
| 2017/05/15 | 1,448 | 1,455 | 1,445 | 1,445 | ±0 | ±0% | 2,900 |
| 2017/05/12 | 1,454 | 1,454 | 1,440 | 1,445 | -5 | -0.3% | 1,600 |
| 2017/05/11 | 1,458 | 1,458 | 1,448 | 1,450 | -8 | -0.5% | 1,800 |
| 2017/05/10 | 1,459 | 1,460 | 1,453 | 1,458 | +13 | +0.9% | 1,500 |
| 2017/05/09 | 1,450 | 1,455 | 1,445 | 1,445 | -5 | -0.3% | 1,800 |
| 2017/05/08 | 1,450 | 1,450 | 1,445 | 1,450 | +2 | +0.1% | 5,600 |
| 2017/05/02 | 1,433 | 1,448 | 1,433 | 1,448 | +2 | +0.1% | 2,000 |
1951～
2000
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
