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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 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 |
| 2017/04/03 | 1,411 | 1,416 | 1,406 | 1,406 | -4 | -0.3% | 2,700 |
| 2017/03/31 | 1,413 | 1,413 | 1,400 | 1,410 | +25 | +1.8% | 4,500 |
| 2017/03/30 | 1,399 | 1,409 | 1,381 | 1,385 | +8 | +0.6% | 2,900 |
| 2017/03/29 | 1,375 | 1,380 | 1,362 | 1,377 | +17 | +1.3% | 6,900 |
| 2017/03/28 | 1,380 | 1,380 | 1,360 | 1,360 | +2 | +0.1% | 2,000 |
| 2017/03/27 | 1,358 | 1,361 | 1,358 | 1,358 | -8 | -0.6% | 2,400 |
| 2017/03/24 | 1,370 | 1,380 | 1,366 | 1,366 | -4 | -0.3% | 5,200 |
| 2017/03/23 | 1,378 | 1,399 | 1,370 | 1,370 | -10 | -0.7% | 1,900 |
| 2017/03/22 | 1,380 | 1,380 | 1,380 | 1,380 | -9 | -0.6% | 3,900 |
| 2017/03/21 | 1,393 | 1,393 | 1,382 | 1,389 | -4 | -0.3% | 3,400 |
| 2017/03/17 | 1,390 | 1,404 | 1,390 | 1,393 | -3 | -0.2% | 2,500 |
| 2017/03/16 | 1,415 | 1,415 | 1,391 | 1,396 | -1 | -0.1% | 1,700 |
| 2017/03/15 | 1,420 | 1,420 | 1,397 | 1,397 | -27 | -1.9% | 3,600 |
| 2017/03/14 | 1,427 | 1,436 | 1,380 | 1,424 | +21 | +1.5% | 7,900 |
| 2017/03/13 | 1,401 | 1,419 | 1,398 | 1,403 | +10 | +0.7% | 1,700 |
| 2017/03/10 | 1,401 | 1,402 | 1,393 | 1,393 | -10 | -0.7% | 3,700 |
| 2017/03/09 | 1,408 | 1,413 | 1,403 | 1,403 | -2 | -0.1% | 2,900 |
| 2017/03/08 | 1,426 | 1,426 | 1,405 | 1,405 | -21 | -1.5% | 2,200 |
| 2017/03/07 | 1,406 | 1,429 | 1,392 | 1,426 | +20 | +1.4% | 2,700 |
| 2017/03/06 | 1,410 | 1,410 | 1,399 | 1,406 | -6 | -0.4% | 5,600 |
| 2017/03/03 | 1,414 | 1,425 | 1,405 | 1,412 | -7 | -0.5% | 3,900 |
| 2017/03/02 | 1,410 | 1,424 | 1,400 | 1,419 | +14 | +1% | 5,600 |
| 2017/03/01 | 1,437 | 1,437 | 1,402 | 1,405 | -34 | -2.4% | 6,300 |
| 2017/02/28 | 1,444 | 1,444 | 1,410 | 1,439 | -9 | -0.6% | 10,600 |
| 2017/02/27 | 1,446 | 1,458 | 1,446 | 1,448 | -17 | -1.2% | 6,500 |
| 2017/02/24 | 1,436 | 1,490 | 1,420 | 1,465 | +17 | +1.2% | 32,300 |
| 2017/02/23 | 1,415 | 1,550 | 1,415 | 1,448 | +74 | +5.4% | 44,700 |
| 2017/02/22 | 1,396 | 1,399 | 1,365 | 1,374 | -22 | -1.6% | 7,700 |
| 2017/02/21 | 1,390 | 1,409 | 1,389 | 1,396 | -2 | -0.1% | 4,000 |
| 2017/02/20 | 1,406 | 1,406 | 1,398 | 1,398 | +2 | +0.1% | 2,900 |
2001～
2050
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
