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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 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 |
2251～
2300
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
