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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/01 | 1,446 | 1,446 | 1,440 | 1,446 | +14 | +1% | 2,500 |
| 2017/04/28 | 1,445 | 1,445 | 1,424 | 1,432 | +11 | +0.8% | 10,400 |
| 2017/04/27 | 1,417 | 1,435 | 1,412 | 1,421 | +14 | +1% | 4,800 |
| 2017/04/26 | 1,404 | 1,415 | 1,404 | 1,407 | +3 | +0.2% | 5,100 |
| 2017/04/25 | 1,400 | 1,410 | 1,400 | 1,404 | +19 | +1.4% | 2,900 |
| 2017/04/24 | 1,386 | 1,390 | 1,385 | 1,385 | -1 | -0.1% | 2,900 |
| 2017/04/21 | 1,392 | 1,395 | 1,385 | 1,386 | +6 | +0.4% | 3,000 |
| 2017/04/20 | 1,382 | 1,384 | 1,375 | 1,380 | -2 | -0.1% | 2,100 |
| 2017/04/19 | 1,375 | 1,382 | 1,351 | 1,382 | +8 | +0.6% | 3,500 |
| 2017/04/18 | 1,430 | 1,430 | 1,360 | 1,374 | +34 | +2.5% | 15,200 |
| 2017/04/17 | 1,330 | 1,345 | 1,330 | 1,340 | +10 | +0.8% | 2,100 |
| 2017/04/14 | 1,368 | 1,368 | 1,330 | 1,330 | -29 | -2.1% | 2,200 |
| 2017/04/13 | 1,330 | 1,360 | 1,326 | 1,359 | +27 | +2% | 1,100 |
| 2017/04/12 | 1,353 | 1,356 | 1,330 | 1,332 | -24 | -1.8% | 2,900 |
| 2017/04/11 | 1,368 | 1,369 | 1,352 | 1,356 | +5 | +0.4% | 800 |
| 2017/04/10 | 1,346 | 1,355 | 1,345 | 1,351 | -12 | -0.9% | 1,600 |
| 2017/04/07 | 1,362 | 1,363 | 1,339 | 1,363 | -19 | -1.4% | 4,900 |
| 2017/04/06 | 1,370 | 1,382 | 1,368 | 1,382 | +10 | +0.7% | 1,600 |
| 2017/04/05 | 1,372 | 1,389 | 1,372 | 1,372 | -20 | -1.4% | 2,200 |
| 2017/04/04 | 1,402 | 1,407 | 1,392 | 1,392 | -14 | -1% | 1,300 |
2001～
2050
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
