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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,211 | 1,240 | 1,211 | 1,217 | +15 | +1.2% | 2,000 |
| 2016/01/12 | 1,234 | 1,234 | 1,200 | 1,202 | -38 | -3.1% | 5,400 |
| 2016/01/08 | 1,245 | 1,248 | 1,240 | 1,240 | -7 | -0.6% | 1,800 |
| 2016/01/07 | 1,251 | 1,259 | 1,247 | 1,247 | -5 | -0.4% | 1,400 |
| 2016/01/06 | 1,253 | 1,253 | 1,240 | 1,252 | -6 | -0.5% | 2,200 |
| 2016/01/05 | 1,250 | 1,275 | 1,240 | 1,258 | +8 | +0.6% | 3,400 |
| 2016/01/04 | 1,274 | 1,274 | 1,235 | 1,250 | -20 | -1.6% | 6,600 |
| 2015/12/30 | 1,255 | 1,270 | 1,240 | 1,270 | +15 | +1.2% | 9,900 |
| 2015/12/29 | 1,286 | 1,286 | 1,247 | 1,255 | -4 | -0.3% | 10,900 |
| 2015/12/28 | 1,302 | 1,302 | 1,259 | 1,259 | -19 | -1.5% | 6,500 |
| 2015/12/25 | 1,280 | 1,280 | 1,257 | 1,278 | -3 | -0.2% | 3,500 |
| 2015/12/24 | 1,287 | 1,287 | 1,270 | 1,281 | -7 | -0.5% | 3,800 |
| 2015/12/22 | 1,295 | 1,295 | 1,288 | 1,288 | -3 | -0.2% | 500 |
| 2015/12/21 | 1,299 | 1,299 | 1,286 | 1,291 | -14 | -1.1% | 1,700 |
| 2015/12/18 | 1,325 | 1,329 | 1,305 | 1,305 | -15 | -1.1% | 4,300 |
| 2015/12/17 | 1,305 | 1,330 | 1,305 | 1,320 | +20 | +1.5% | 7,100 |
| 2015/12/16 | 1,255 | 1,300 | 1,255 | 1,300 | +60 | +4.8% | 9,300 |
| 2015/12/15 | 1,230 | 1,250 | 1,230 | 1,240 | -10 | -0.8% | 1,400 |
| 2015/12/14 | 1,235 | 1,260 | 1,230 | 1,250 | -10 | -0.8% | 1,700 |
| 2015/12/11 | 1,239 | 1,260 | 1,239 | 1,260 | +21 | +1.7% | 4,600 |
| 2015/12/10 | 1,256 | 1,256 | 1,221 | 1,239 | -26 | -2.1% | 4,100 |
| 2015/12/09 | 1,253 | 1,265 | 1,253 | 1,265 | -2 | -0.2% | 900 |
| 2015/12/08 | 1,289 | 1,289 | 1,251 | 1,267 | -19 | -1.5% | 2,300 |
| 2015/12/07 | 1,300 | 1,300 | 1,272 | 1,286 | -9 | -0.7% | 3,000 |
| 2015/12/04 | 1,301 | 1,305 | 1,255 | 1,295 | -12 | -0.9% | 15,200 |
| 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 |
2351～
2400
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
