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 |
|---|---|---|---|---|---|---|---|
| 2016/05/02 | 1,145 | 1,158 | 1,141 | 1,157 | -6 | -0.5% | 2,400 |
| 2016/04/28 | 1,145 | 1,164 | 1,145 | 1,163 | -1 | -0.1% | 4,800 |
| 2016/04/27 | 1,158 | 1,165 | 1,149 | 1,164 | +10 | +0.9% | 3,600 |
| 2016/04/26 | 1,162 | 1,162 | 1,146 | 1,154 | -8 | -0.7% | 3,700 |
| 2016/04/25 | 1,166 | 1,167 | 1,160 | 1,162 | +9 | +0.8% | 3,700 |
| 2016/04/22 | 1,157 | 1,157 | 1,146 | 1,153 | +7 | +0.6% | 3,800 |
| 2016/04/21 | 1,142 | 1,147 | 1,142 | 1,146 | +1 | +0.1% | 1,300 |
| 2016/04/20 | 1,148 | 1,148 | 1,140 | 1,145 | +5 | +0.4% | 3,000 |
| 2016/04/19 | 1,152 | 1,152 | 1,140 | 1,140 | +4 | +0.4% | 2,200 |
| 2016/04/18 | 1,140 | 1,140 | 1,136 | 1,136 | -4 | -0.4% | 800 |
| 2016/04/15 | 1,145 | 1,145 | 1,121 | 1,140 | +21 | +1.9% | 2,100 |
| 2016/04/14 | 1,133 | 1,133 | 1,119 | 1,119 | +1 | +0.1% | 4,500 |
| 2016/04/13 | 1,125 | 1,139 | 1,112 | 1,118 | -24 | -2.1% | 10,900 |
| 2016/04/12 | 1,125 | 1,145 | 1,110 | 1,142 | +44 | +4% | 3,700 |
| 2016/04/11 | 1,138 | 1,138 | 1,098 | 1,098 | -10 | -0.9% | 2,100 |
| 2016/04/08 | 1,084 | 1,108 | 1,076 | 1,108 | +22 | +2% | 1,500 |
| 2016/04/07 | 1,087 | 1,110 | 1,086 | 1,086 | ±0 | ±0% | 700 |
| 2016/04/06 | 1,099 | 1,112 | 1,083 | 1,086 | -3 | -0.3% | 2,200 |
| 2016/04/05 | 1,125 | 1,130 | 1,077 | 1,089 | -36 | -3.2% | 3,300 |
| 2016/04/04 | 1,100 | 1,130 | 1,080 | 1,125 | +40 | +3.7% | 4,500 |
| 2016/04/01 | 1,155 | 1,155 | 1,085 | 1,085 | -80 | -6.9% | 4,300 |
| 2016/03/31 | 1,170 | 1,170 | 1,150 | 1,165 | +19 | +1.7% | 4,900 |
| 2016/03/30 | 1,135 | 1,148 | 1,135 | 1,146 | +31 | +2.8% | 4,400 |
| 2016/03/29 | 1,100 | 1,115 | 1,099 | 1,115 | +24 | +2.2% | 3,000 |
| 2016/03/28 | 1,096 | 1,098 | 1,086 | 1,091 | -7 | -0.6% | 18,500 |
| 2016/03/25 | 1,076 | 1,098 | 1,075 | 1,098 | +22 | +2% | 900 |
| 2016/03/24 | 1,095 | 1,095 | 1,075 | 1,076 | -4 | -0.4% | 3,800 |
| 2016/03/23 | 1,078 | 1,080 | 1,078 | 1,080 | +3 | +0.3% | 1,200 |
| 2016/03/22 | 1,078 | 1,080 | 1,077 | 1,077 | ±0 | ±0% | 2,700 |
| 2016/03/18 | 1,070 | 1,099 | 1,070 | 1,077 | +1 | +0.1% | 3,000 |
| 2016/03/17 | 1,072 | 1,077 | 1,072 | 1,076 | ±0 | ±0% | 1,400 |
| 2016/03/16 | 1,083 | 1,083 | 1,070 | 1,076 | -3 | -0.3% | 1,700 |
| 2016/03/15 | 1,081 | 1,092 | 1,072 | 1,079 | -32 | -2.9% | 12,800 |
| 2016/03/14 | 1,100 | 1,111 | 1,081 | 1,111 | +24 | +2.2% | 2,100 |
| 2016/03/11 | 1,076 | 1,117 | 1,071 | 1,087 | +17 | +1.6% | 1,900 |
| 2016/03/10 | 1,067 | 1,075 | 1,067 | 1,070 | +1 | +0.1% | 1,300 |
| 2016/03/09 | 1,071 | 1,071 | 1,063 | 1,069 | -2 | -0.2% | 1,400 |
| 2016/03/08 | 1,080 | 1,080 | 1,071 | 1,071 | -14 | -1.3% | 1,600 |
| 2016/03/07 | 1,090 | 1,090 | 1,073 | 1,085 | +13 | +1.2% | 1,700 |
| 2016/03/04 | 1,069 | 1,073 | 1,069 | 1,072 | +3 | +0.3% | 1,000 |
| 2016/03/03 | 1,073 | 1,073 | 1,069 | 1,069 | -3 | -0.3% | 900 |
| 2016/03/02 | 1,099 | 1,100 | 1,071 | 1,072 | +4 | +0.4% | 2,500 |
| 2016/03/01 | 1,100 | 1,100 | 1,068 | 1,068 | -2 | -0.2% | 1,500 |
| 2016/02/29 | 1,090 | 1,090 | 1,070 | 1,070 | -22 | -2% | 3,700 |
| 2016/02/26 | 1,100 | 1,100 | 1,081 | 1,092 | +7 | +0.6% | 1,500 |
| 2016/02/25 | 1,090 | 1,090 | 1,067 | 1,085 | -37 | -3.3% | 3,500 |
| 2016/02/24 | 1,130 | 1,131 | 1,115 | 1,122 | -3 | -0.3% | 2,900 |
| 2016/02/23 | 1,125 | 1,137 | 1,121 | 1,125 | +5 | +0.4% | 1,800 |
| 2016/02/22 | 1,104 | 1,120 | 1,104 | 1,120 | +25 | +2.3% | 1,200 |
| 2016/02/19 | 1,065 | 1,095 | 1,065 | 1,095 | +22 | +2.1% | 1,300 |
2201～
2250
件表示中 / 3693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 | 89,300円 | +2.5% | +2.3% | 3.70% | 15.97倍 | 1.63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 |
| 三機Ｓ | 111,000円 | +10.4% | +36.8% | 1.98% | 11.30倍 | 1.66倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| 識 学 | 80,000円 | +14.9% | +10.7% | 0.00% | 14.72倍 | 2.74倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| トリドリ | 220,400円 | +31.1% | +60.2% | 0.00% | 18.07倍 | 5.10倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| ＰＣＮＥＴ | 133,700円 | +12.7% | +15.6% | 3.52% | 14.73倍 | 2.31倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
市場注目の銘柄
チャート関連のコラム
