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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 1,160 | 1,164 | 1,156 | 1,162 | -2 | -0.2% | 2,300 |
| 2015/09/16 | 1,160 | 1,164 | 1,135 | 1,164 | ±0 | ±0% | 1,300 |
| 2015/09/15 | 1,171 | 1,176 | 1,164 | 1,164 | +5 | +0.4% | 2,100 |
| 2015/09/14 | 1,153 | 1,169 | 1,153 | 1,159 | +39 | +3.5% | 3,900 |
| 2015/09/11 | 1,080 | 1,120 | 1,080 | 1,120 | +50 | +4.7% | 3,900 |
| 2015/09/10 | 1,085 | 1,089 | 1,069 | 1,070 | ±0 | ±0% | 9,600 |
| 2015/09/09 | 1,066 | 1,080 | 1,061 | 1,070 | +43 | +4.2% | 3,100 |
| 2015/09/08 | 1,050 | 1,068 | 1,026 | 1,027 | -41 | -3.8% | 11,100 |
| 2015/09/07 | 1,082 | 1,098 | 1,032 | 1,068 | -49 | -4.4% | 8,400 |
| 2015/09/04 | 1,165 | 1,165 | 1,111 | 1,117 | -48 | -4.1% | 4,500 |
| 2015/09/03 | 1,170 | 1,199 | 1,165 | 1,165 | -2 | -0.2% | 2,200 |
| 2015/09/02 | 1,155 | 1,180 | 1,150 | 1,167 | -23 | -1.9% | 6,600 |
| 2015/09/01 | 1,200 | 1,200 | 1,181 | 1,190 | -10 | -0.8% | 3,200 |
| 2015/08/31 | 1,236 | 1,236 | 1,178 | 1,200 | -10 | -0.8% | 6,300 |
| 2015/08/28 | 1,212 | 1,236 | 1,202 | 1,210 | +13 | +1.1% | 9,700 |
| 2015/08/27 | 1,189 | 1,230 | 1,178 | 1,197 | -36 | -2.9% | 16,900 |
| 2015/08/26 | 1,203 | 1,251 | 1,186 | 1,233 | +53 | +4.5% | 16,700 |
| 2015/08/25 | 1,097 | 1,320 | 1,070 | 1,180 | -37 | -3% | 26,500 |
| 2015/08/24 | 1,300 | 1,349 | 1,203 | 1,217 | -135 | -10% | 23,500 |
| 2015/08/21 | 1,350 | 1,384 | 1,337 | 1,352 | -31 | -2.2% | 6,900 |
| 2015/08/20 | 1,388 | 1,389 | 1,371 | 1,383 | +3 | +0.2% | 6,000 |
| 2015/08/19 | 1,389 | 1,389 | 1,380 | 1,380 | -13 | -0.9% | 4,000 |
| 2015/08/18 | 1,387 | 1,397 | 1,385 | 1,393 | +6 | +0.4% | 3,900 |
| 2015/08/17 | 1,379 | 1,389 | 1,378 | 1,387 | +8 | +0.6% | 6,500 |
| 2015/08/14 | 1,378 | 1,380 | 1,374 | 1,379 | +1 | +0.1% | 2,900 |
| 2015/08/13 | 1,368 | 1,380 | 1,364 | 1,378 | +5 | +0.4% | 2,600 |
| 2015/08/12 | 1,367 | 1,373 | 1,365 | 1,373 | +2 | +0.1% | 4,000 |
| 2015/08/11 | 1,368 | 1,382 | 1,367 | 1,371 | +10 | +0.7% | 3,800 |
| 2015/08/10 | 1,369 | 1,369 | 1,360 | 1,361 | +1 | +0.1% | 5,600 |
| 2015/08/07 | 1,360 | 1,370 | 1,352 | 1,360 | -15 | -1.1% | 11,200 |
| 2015/08/06 | 1,367 | 1,388 | 1,367 | 1,375 | +8 | +0.6% | 10,800 |
| 2015/08/05 | 1,362 | 1,380 | 1,362 | 1,367 | -21 | -1.5% | 13,700 |
| 2015/08/04 | 1,384 | 1,390 | 1,383 | 1,388 | -3 | -0.2% | 4,000 |
| 2015/08/03 | 1,390 | 1,398 | 1,384 | 1,391 | -10 | -0.7% | 7,300 |
| 2015/07/31 | 1,410 | 1,411 | 1,380 | 1,401 | -22 | -1.5% | 11,900 |
| 2015/07/30 | 1,428 | 1,430 | 1,423 | 1,423 | ±0 | ±0% | 7,100 |
| 2015/07/29 | 1,427 | 1,427 | 1,418 | 1,423 | +6 | +0.4% | 3,000 |
| 2015/07/28 | 1,418 | 1,420 | 1,403 | 1,417 | -12 | -0.8% | 3,500 |
| 2015/07/27 | 1,425 | 1,430 | 1,414 | 1,429 | +15 | +1.1% | 15,300 |
| 2015/07/24 | 1,420 | 1,420 | 1,390 | 1,414 | +9 | +0.6% | 4,100 |
| 2015/07/23 | 1,394 | 1,405 | 1,360 | 1,405 | +5 | +0.4% | 9,000 |
| 2015/07/22 | 1,408 | 1,408 | 1,398 | 1,400 | -7 | -0.5% | 3,400 |
| 2015/07/21 | 1,392 | 1,407 | 1,389 | 1,407 | +9 | +0.6% | 7,400 |
| 2015/07/17 | 1,406 | 1,406 | 1,388 | 1,398 | -2 | -0.1% | 3,800 |
| 2015/07/16 | 1,400 | 1,404 | 1,389 | 1,400 | +1 | +0.1% | 8,600 |
| 2015/07/15 | 1,403 | 1,403 | 1,375 | 1,399 | +1 | +0.1% | 3,100 |
| 2015/07/14 | 1,375 | 1,398 | 1,363 | 1,398 | +45 | +3.3% | 7,200 |
| 2015/07/13 | 1,330 | 1,373 | 1,330 | 1,353 | -20 | -1.5% | 6,500 |
| 2015/07/10 | 1,320 | 1,400 | 1,306 | 1,373 | +41 | +3.1% | 13,400 |
| 2015/07/09 | 1,300 | 1,344 | 1,204 | 1,332 | -19 | -1.4% | 19,500 |
2351～
2400
件表示中 / 3694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 | 89,500円 | +2.5% | +2.3% | 3.69% | 16.00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 |
| ＤＮＡチップ | 109,000円 | +122.7% | - | 0.00% | - | 10.53倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がＴＯＢ |
| ダイブ | 86,500円 | +18.1% | +48.7% | 0.00% | 14.12倍 | 3.21倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| リニカル | 29,500円 | -15.3% | - | 5.42% | - | 0.90倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
| 三機Ｓ | 110,300円 | +10.4% | +36.8% | 1.99% | 11.23倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
