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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,304 | 1,321 | 1,301 | 1,307 | +9 | +0.7% | 2,600 |
| 2015/12/02 | 1,298 | 1,301 | 1,297 | 1,298 | ±0 | ±0% | 1,400 |
| 2015/12/01 | 1,292 | 1,298 | 1,292 | 1,298 | +6 | +0.5% | 900 |
| 2015/11/30 | 1,340 | 1,340 | 1,282 | 1,292 | -8 | -0.6% | 14,100 |
| 2015/11/27 | 1,286 | 1,300 | 1,280 | 1,300 | +14 | +1.1% | 4,700 |
| 2015/11/26 | 1,288 | 1,288 | 1,285 | 1,286 | +11 | +0.9% | 1,500 |
| 2015/11/25 | 1,262 | 1,286 | 1,262 | 1,275 | +2 | +0.2% | 3,500 |
| 2015/11/24 | 1,275 | 1,275 | 1,265 | 1,273 | +11 | +0.9% | 2,800 |
| 2015/11/20 | 1,260 | 1,265 | 1,245 | 1,262 | +2 | +0.2% | 5,400 |
| 2015/11/19 | 1,262 | 1,263 | 1,256 | 1,260 | +5 | +0.4% | 1,500 |
| 2015/11/18 | 1,260 | 1,262 | 1,251 | 1,255 | -4 | -0.3% | 1,800 |
| 2015/11/17 | 1,269 | 1,270 | 1,254 | 1,259 | -4 | -0.3% | 2,800 |
| 2015/11/16 | 1,251 | 1,274 | 1,251 | 1,263 | -1 | -0.1% | 1,200 |
| 2015/11/13 | 1,236 | 1,299 | 1,236 | 1,264 | +28 | +2.3% | 7,700 |
| 2015/11/12 | 1,226 | 1,236 | 1,226 | 1,236 | +6 | +0.5% | 1,000 |
| 2015/11/11 | 1,224 | 1,240 | 1,224 | 1,230 | +6 | +0.5% | 3,800 |
| 2015/11/10 | 1,223 | 1,225 | 1,217 | 1,224 | +4 | +0.3% | 2,500 |
| 2015/11/09 | 1,204 | 1,220 | 1,204 | 1,220 | +14 | +1.2% | 2,500 |
| 2015/11/06 | 1,203 | 1,211 | 1,203 | 1,206 | +3 | +0.2% | 1,800 |
| 2015/11/05 | 1,205 | 1,208 | 1,197 | 1,203 | -7 | -0.6% | 6,900 |
| 2015/11/04 | 1,213 | 1,221 | 1,210 | 1,210 | -7 | -0.6% | 3,500 |
| 2015/11/02 | 1,226 | 1,226 | 1,213 | 1,217 | -8 | -0.7% | 3,000 |
| 2015/10/30 | 1,220 | 1,226 | 1,215 | 1,225 | +1 | +0.1% | 3,700 |
| 2015/10/29 | 1,214 | 1,224 | 1,213 | 1,224 | +14 | +1.2% | 1,100 |
| 2015/10/28 | 1,218 | 1,219 | 1,210 | 1,210 | +6 | +0.5% | 300 |
| 2015/10/27 | 1,210 | 1,221 | 1,202 | 1,204 | -6 | -0.5% | 2,800 |
| 2015/10/26 | 1,220 | 1,224 | 1,210 | 1,210 | -5 | -0.4% | 4,500 |
| 2015/10/23 | 1,229 | 1,229 | 1,215 | 1,215 | -13 | -1.1% | 2,200 |
| 2015/10/22 | 1,218 | 1,230 | 1,218 | 1,228 | +10 | +0.8% | 1,400 |
| 2015/10/21 | 1,213 | 1,218 | 1,206 | 1,218 | +9 | +0.7% | 5,900 |
| 2015/10/20 | 1,210 | 1,210 | 1,207 | 1,209 | +4 | +0.3% | 1,400 |
| 2015/10/19 | 1,202 | 1,205 | 1,202 | 1,205 | +3 | +0.2% | 200 |
| 2015/10/16 | 1,210 | 1,210 | 1,202 | 1,202 | +1 | +0.1% | 3,900 |
| 2015/10/15 | 1,201 | 1,201 | 1,195 | 1,201 | ±0 | ±0% | 1,300 |
| 2015/10/14 | 1,201 | 1,210 | 1,201 | 1,201 | -9 | -0.7% | 1,000 |
| 2015/10/13 | 1,202 | 1,210 | 1,202 | 1,210 | -3 | -0.2% | 700 |
| 2015/10/09 | 1,201 | 1,226 | 1,201 | 1,213 | +10 | +0.8% | 2,000 |
| 2015/10/08 | 1,210 | 1,212 | 1,201 | 1,203 | -7 | -0.6% | 2,400 |
| 2015/10/07 | 1,194 | 1,220 | 1,194 | 1,210 | +18 | +1.5% | 900 |
| 2015/10/06 | 1,219 | 1,219 | 1,192 | 1,192 | -1 | -0.1% | 2,000 |
| 2015/10/05 | 1,226 | 1,226 | 1,180 | 1,193 | +3 | +0.3% | 3,800 |
| 2015/10/02 | 1,175 | 1,199 | 1,175 | 1,190 | -15 | -1.2% | 8,900 |
| 2015/10/01 | 1,230 | 1,230 | 1,180 | 1,205 | +35 | +3% | 8,000 |
| 2015/09/30 | 1,160 | 1,170 | 1,150 | 1,170 | +30 | +2.6% | 4,500 |
| 2015/09/29 | 1,176 | 1,176 | 1,125 | 1,140 | -36 | -3.1% | 2,800 |
| 2015/09/28 | 1,145 | 1,181 | 1,145 | 1,176 | +37 | +3.2% | 1,700 |
| 2015/09/25 | 1,125 | 1,150 | 1,120 | 1,139 | +11 | +1% | 3,500 |
| 2015/09/24 | 1,140 | 1,140 | 1,127 | 1,128 | -4 | -0.4% | 5,900 |
| 2015/09/18 | 1,150 | 1,150 | 1,127 | 1,132 | -30 | -2.6% | 4,500 |
| 2015/09/17 | 1,160 | 1,164 | 1,156 | 1,162 | -2 | -0.2% | 2,300 |
2301～
2350
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
