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 |
|---|---|---|---|---|---|---|---|
| 2016/09/20 | 1,185 | 1,190 | 1,171 | 1,190 | +9 | +0.8% | 2,400 |
| 2016/09/16 | 1,162 | 1,181 | 1,162 | 1,181 | +12 | +1% | 1,300 |
| 2016/09/15 | 1,167 | 1,169 | 1,167 | 1,169 | -11 | -0.9% | 1,000 |
| 2016/09/14 | 1,183 | 1,183 | 1,180 | 1,180 | -5 | -0.4% | 800 |
| 2016/09/13 | 1,182 | 1,192 | 1,182 | 1,185 | +5 | +0.4% | 500 |
| 2016/09/12 | 1,180 | 1,181 | 1,180 | 1,180 | -10 | -0.8% | 5,200 |
| 2016/09/09 | 1,194 | 1,194 | 1,180 | 1,190 | +2 | +0.2% | 2,200 |
| 2016/09/08 | 1,189 | 1,189 | 1,186 | 1,188 | -6 | -0.5% | 1,400 |
| 2016/09/07 | 1,180 | 1,194 | 1,180 | 1,194 | +11 | +0.9% | 2,200 |
| 2016/09/06 | 1,181 | 1,183 | 1,181 | 1,183 | ±0 | ±0% | 1,400 |
| 2016/09/05 | 1,199 | 1,199 | 1,181 | 1,183 | -10 | -0.8% | 2,400 |
| 2016/09/02 | 1,188 | 1,193 | 1,187 | 1,193 | -2 | -0.2% | 1,000 |
| 2016/09/01 | 1,204 | 1,205 | 1,195 | 1,195 | -11 | -0.9% | 1,000 |
| 2016/08/31 | 1,223 | 1,223 | 1,206 | 1,206 | -24 | -2% | 3,300 |
| 2016/08/30 | 1,229 | 1,230 | 1,206 | 1,230 | +8 | +0.7% | 4,000 |
| 2016/08/29 | 1,215 | 1,223 | 1,209 | 1,222 | -48 | -3.8% | 7,900 |
| 2016/08/26 | 1,225 | 1,270 | 1,225 | 1,270 | ±0 | ±0% | 6,600 |
| 2016/08/25 | 1,255 | 1,270 | 1,255 | 1,270 | +19 | +1.5% | 4,700 |
| 2016/08/24 | 1,243 | 1,251 | 1,243 | 1,251 | +8 | +0.6% | 2,900 |
| 2016/08/23 | 1,229 | 1,244 | 1,229 | 1,243 | +13 | +1.1% | 2,900 |
| 2016/08/22 | 1,213 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 5,300 |
| 2016/08/19 | 1,230 | 1,230 | 1,215 | 1,220 | -16 | -1.3% | 1,300 |
| 2016/08/18 | 1,252 | 1,253 | 1,235 | 1,236 | -17 | -1.4% | 4,500 |
| 2016/08/17 | 1,256 | 1,265 | 1,252 | 1,253 | -10 | -0.8% | 2,200 |
| 2016/08/16 | 1,271 | 1,271 | 1,263 | 1,263 | -13 | -1% | 2,300 |
| 2016/08/15 | 1,274 | 1,276 | 1,272 | 1,276 | +2 | +0.2% | 1,900 |
| 2016/08/12 | 1,273 | 1,277 | 1,273 | 1,274 | +4 | +0.3% | 2,700 |
| 2016/08/10 | 1,274 | 1,274 | 1,269 | 1,270 | -4 | -0.3% | 6,200 |
| 2016/08/09 | 1,271 | 1,274 | 1,271 | 1,274 | +1 | +0.1% | 6,000 |
| 2016/08/08 | 1,271 | 1,279 | 1,271 | 1,273 | +2 | +0.2% | 4,300 |
| 2016/08/05 | 1,272 | 1,276 | 1,271 | 1,271 | -7 | -0.5% | 6,800 |
| 2016/08/04 | 1,281 | 1,288 | 1,278 | 1,278 | -11 | -0.9% | 7,300 |
| 2016/08/03 | 1,292 | 1,293 | 1,285 | 1,289 | -7 | -0.5% | 6,200 |
| 2016/08/02 | 1,295 | 1,299 | 1,295 | 1,296 | +2 | +0.2% | 5,500 |
| 2016/08/01 | 1,295 | 1,299 | 1,292 | 1,294 | -5 | -0.4% | 5,800 |
| 2016/07/29 | 1,303 | 1,303 | 1,298 | 1,299 | -3 | -0.2% | 5,800 |
| 2016/07/28 | 1,303 | 1,307 | 1,302 | 1,302 | -1 | -0.1% | 2,100 |
| 2016/07/27 | 1,299 | 1,310 | 1,299 | 1,303 | +4 | +0.3% | 4,300 |
| 2016/07/26 | 1,300 | 1,303 | 1,299 | 1,299 | -4 | -0.3% | 5,300 |
| 2016/07/25 | 1,305 | 1,305 | 1,303 | 1,303 | -2 | -0.2% | 3,500 |
| 2016/07/22 | 1,298 | 1,308 | 1,298 | 1,305 | ±0 | ±0% | 3,900 |
| 2016/07/21 | 1,321 | 1,331 | 1,300 | 1,305 | -27 | -2% | 7,500 |
| 2016/07/20 | 1,342 | 1,342 | 1,300 | 1,332 | -18 | -1.3% | 5,400 |
| 2016/07/19 | 1,295 | 1,350 | 1,295 | 1,350 | +60 | +4.7% | 9,500 |
| 2016/07/15 | 1,292 | 1,295 | 1,287 | 1,290 | +3 | +0.2% | 4,400 |
| 2016/07/14 | 1,290 | 1,297 | 1,285 | 1,287 | +1 | +0.1% | 4,700 |
| 2016/07/13 | 1,292 | 1,300 | 1,284 | 1,286 | -2 | -0.2% | 10,400 |
| 2016/07/12 | 1,290 | 1,291 | 1,281 | 1,288 | +10 | +0.8% | 9,600 |
| 2016/07/11 | 1,271 | 1,278 | 1,264 | 1,278 | +13 | +1% | 7,000 |
| 2016/07/08 | 1,246 | 1,265 | 1,245 | 1,265 | +25 | +2% | 7,000 |
2151～
2200
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
