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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 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 |
| 2016/06/09 | 1,218 | 1,230 | 1,204 | 1,208 | -2 | -0.2% | 3,300 |
| 2016/06/08 | 1,210 | 1,219 | 1,206 | 1,210 | +6 | +0.5% | 1,200 |
| 2016/06/07 | 1,204 | 1,204 | 1,204 | 1,204 | -6 | -0.5% | 300 |
| 2016/06/06 | 1,192 | 1,210 | 1,176 | 1,210 | +17 | +1.4% | 1,900 |
| 2016/06/03 | 1,208 | 1,208 | 1,192 | 1,193 | -17 | -1.4% | 4,100 |
| 2016/06/02 | 1,208 | 1,232 | 1,208 | 1,210 | -3 | -0.2% | 4,500 |
| 2016/06/01 | 1,234 | 1,234 | 1,213 | 1,213 | -9 | -0.7% | 5,300 |
| 2016/05/31 | 1,233 | 1,233 | 1,222 | 1,222 | -8 | -0.7% | 2,300 |
| 2016/05/30 | 1,223 | 1,234 | 1,210 | 1,230 | +12 | +1% | 4,500 |
| 2016/05/27 | 1,220 | 1,230 | 1,218 | 1,218 | -7 | -0.6% | 5,400 |
| 2016/05/26 | 1,232 | 1,234 | 1,225 | 1,225 | ±0 | ±0% | 2,200 |
| 2016/05/25 | 1,230 | 1,230 | 1,210 | 1,225 | +5 | +0.4% | 2,600 |
| 2016/05/24 | 1,223 | 1,225 | 1,220 | 1,220 | ±0 | ±0% | 2,900 |
| 2016/05/23 | 1,209 | 1,220 | 1,207 | 1,220 | +11 | +0.9% | 2,400 |
| 2016/05/20 | 1,198 | 1,210 | 1,198 | 1,209 | +9 | +0.8% | 2,400 |
| 2016/05/19 | 1,220 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 2,300 |
| 2016/05/18 | 1,185 | 1,200 | 1,183 | 1,200 | +10 | +0.8% | 4,400 |
| 2016/05/17 | 1,195 | 1,195 | 1,190 | 1,190 | +18 | +1.5% | 1,400 |
| 2016/05/16 | 1,172 | 1,187 | 1,172 | 1,172 | +7 | +0.6% | 1,800 |
| 2016/05/13 | 1,170 | 1,170 | 1,151 | 1,165 | ±0 | ±0% | 2,500 |
| 2016/05/12 | 1,157 | 1,165 | 1,157 | 1,165 | +2 | +0.2% | 400 |
| 2016/05/11 | 1,189 | 1,190 | 1,151 | 1,163 | -9 | -0.8% | 6,300 |
| 2016/05/10 | 1,167 | 1,172 | 1,167 | 1,172 | +10 | +0.9% | 1,000 |
| 2016/05/09 | 1,149 | 1,168 | 1,149 | 1,162 | +13 | +1.1% | 2,600 |
| 2016/05/06 | 1,156 | 1,166 | 1,144 | 1,149 | -8 | -0.7% | 3,300 |
| 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 |
2201～
2250
件表示中 / 3737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 | 92,400円 | +2.5% | +2.3% | 3.57% | 16.52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 | 89,900円 | +13.6% | +47.6% | 0.00% | 29.13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 | 159,900円 | +2.5% | +2.3% | 3.88% | 10.35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 |
| 三機Ｓ | 113,900円 | +10.4% | +36.8% | 2.19% | 11.60倍 | 1.70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 |
| ビケンテクノ | 97,400円 | +3.8% | +3.4% | 2.87% | 6.68倍 | 0.34倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
市場注目の銘柄
チャート関連のコラム
