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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/07/08 | 1,391 | 1,391 | 1,350 | 1,351 | -45 | -3.2% | 9,300 |
| 2015/07/07 | 1,381 | 1,398 | 1,365 | 1,396 | +22 | +1.6% | 7,000 |
| 2015/07/06 | 1,362 | 1,381 | 1,361 | 1,374 | +6 | +0.4% | 8,600 |
| 2015/07/03 | 1,363 | 1,382 | 1,361 | 1,368 | +5 | +0.4% | 4,600 |
| 2015/07/02 | 1,400 | 1,408 | 1,360 | 1,363 | -28 | -2% | 11,900 |
| 2015/07/01 | 1,351 | 1,397 | 1,323 | 1,391 | -30 | -2.1% | 25,600 |
| 2015/06/30 | 1,400 | 1,432 | 1,398 | 1,421 | +32 | +2.3% | 17,400 |
| 2015/06/29 | 1,300 | 1,399 | 1,270 | 1,389 | -29 | -2% | 30,100 |
| 2015/06/26 | 1,404 | 1,418 | 1,401 | 1,418 | +17 | +1.2% | 6,600 |
| 2015/06/25 | 1,400 | 1,401 | 1,384 | 1,401 | -14 | -1% | 12,700 |
| 2015/06/24 | 1,422 | 1,458 | 1,415 | 1,415 | -7 | -0.5% | 7,200 |
| 2015/06/23 | 1,479 | 1,480 | 1,421 | 1,422 | -39 | -2.7% | 9,700 |
| 2015/06/22 | 1,429 | 1,461 | 1,429 | 1,461 | +44 | +3.1% | 12,200 |
| 2015/06/19 | 1,397 | 1,440 | 1,397 | 1,417 | +20 | +1.4% | 7,000 |
| 2015/06/18 | 1,412 | 1,430 | 1,370 | 1,397 | -33 | -2.3% | 15,400 |
| 2015/06/17 | 1,391 | 1,435 | 1,391 | 1,430 | +40 | +2.9% | 10,100 |
| 2015/06/16 | 1,385 | 1,420 | 1,385 | 1,390 | +25 | +1.8% | 14,800 |
| 2015/06/15 | 1,309 | 1,370 | 1,302 | 1,365 | +70 | +5.4% | 18,900 |
| 2015/06/12 | 1,298 | 1,306 | 1,279 | 1,295 | +24 | +1.9% | 7,600 |
| 2015/06/11 | 1,270 | 1,280 | 1,266 | 1,271 | +1 | +0.1% | 4,400 |
| 2015/06/10 | 1,274 | 1,299 | 1,270 | 1,270 | -8 | -0.6% | 5,900 |
| 2015/06/09 | 1,292 | 1,316 | 1,278 | 1,278 | -19 | -1.5% | 9,100 |
| 2015/06/08 | 1,303 | 1,304 | 1,286 | 1,297 | +1 | +0.1% | 5,600 |
| 2015/06/05 | 1,295 | 1,296 | 1,292 | 1,296 | +4 | +0.3% | 1,300 |
| 2015/06/04 | 1,290 | 1,295 | 1,272 | 1,292 | +2 | +0.2% | 2,700 |
| 2015/06/03 | 1,271 | 1,290 | 1,270 | 1,290 | +5 | +0.4% | 3,800 |
2451～
2500
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
