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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 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 |
2401～
2450
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
