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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 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 |
| 2016/07/07 | 1,231 | 1,246 | 1,231 | 1,240 | +8 | +0.6% | 1,700 |
| 2016/07/06 | 1,248 | 1,250 | 1,220 | 1,232 | -18 | -1.4% | 4,700 |
| 2016/07/05 | 1,255 | 1,256 | 1,250 | 1,250 | -9 | -0.7% | 4,600 |
| 2016/07/04 | 1,246 | 1,269 | 1,243 | 1,259 | +13 | +1% | 8,200 |
| 2016/07/01 | 1,260 | 1,269 | 1,242 | 1,246 | +35 | +2.9% | 15,400 |
| 2016/06/30 | 1,260 | 1,265 | 1,211 | 1,211 | +11 | +0.9% | 11,700 |
| 2016/06/29 | 1,180 | 1,200 | 1,180 | 1,200 | +30 | +2.6% | 4,300 |
| 2016/06/28 | 1,147 | 1,170 | 1,142 | 1,170 | +15 | +1.3% | 1,700 |
| 2016/06/27 | 1,140 | 1,155 | 1,121 | 1,155 | +19 | +1.7% | 3,700 |
| 2016/06/24 | 1,186 | 1,193 | 1,136 | 1,136 | -56 | -4.7% | 7,300 |
| 2016/06/23 | 1,181 | 1,192 | 1,179 | 1,192 | +9 | +0.8% | 1,600 |
| 2016/06/22 | 1,198 | 1,198 | 1,180 | 1,183 | -3 | -0.3% | 1,800 |
| 2016/06/21 | 1,199 | 1,199 | 1,182 | 1,186 | +7 | +0.6% | 2,400 |
| 2016/06/20 | 1,184 | 1,200 | 1,179 | 1,179 | -5 | -0.4% | 1,800 |
| 2016/06/17 | 1,190 | 1,215 | 1,180 | 1,184 | +22 | +1.9% | 2,600 |
| 2016/06/16 | 1,220 | 1,225 | 1,151 | 1,162 | -58 | -4.8% | 4,100 |
| 2016/06/15 | 1,210 | 1,220 | 1,184 | 1,220 | +34 | +2.9% | 2,100 |
| 2016/06/14 | 1,224 | 1,224 | 1,185 | 1,186 | -27 | -2.2% | 2,900 |
| 2016/06/13 | 1,226 | 1,226 | 1,213 | 1,213 | -14 | -1.1% | 2,000 |
| 2016/06/10 | 1,210 | 1,227 | 1,210 | 1,227 | +19 | +1.6% | 500 |
2201～
2250
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
