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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,283 | 1,285 | 1,259 | 1,285 | +11 | +0.9% | 6,100 |
| 2015/06/01 | 1,260 | 1,299 | 1,250 | 1,274 | +27 | +2.2% | 9,300 |
| 2015/05/29 | 1,228 | 1,248 | 1,226 | 1,247 | +19 | +1.5% | 11,200 |
| 2015/05/28 | 1,226 | 1,228 | 1,220 | 1,228 | +2 | +0.2% | 2,600 |
| 2015/05/27 | 1,220 | 1,226 | 1,211 | 1,226 | -2 | -0.2% | 3,700 |
| 2015/05/26 | 1,230 | 1,230 | 1,218 | 1,228 | +8 | +0.7% | 1,700 |
| 2015/05/25 | 1,235 | 1,236 | 1,201 | 1,220 | -14 | -1.1% | 8,200 |
| 2015/05/22 | 1,234 | 1,234 | 1,219 | 1,234 | +9 | +0.7% | 5,100 |
| 2015/05/21 | 1,240 | 1,240 | 1,220 | 1,225 | -15 | -1.2% | 5,300 |
| 2015/05/20 | 1,231 | 1,241 | 1,228 | 1,240 | +5 | +0.4% | 4,100 |
| 2015/05/19 | 1,250 | 1,250 | 1,229 | 1,235 | -7 | -0.6% | 6,700 |
| 2015/05/18 | 1,199 | 1,242 | 1,199 | 1,242 | +59 | +5% | 10,200 |
| 2015/05/15 | 1,178 | 1,191 | 1,178 | 1,183 | -7 | -0.6% | 5,100 |
| 2015/05/14 | 1,183 | 1,190 | 1,170 | 1,190 | +7 | +0.6% | 4,500 |
| 2015/05/13 | 1,199 | 1,199 | 1,180 | 1,183 | -15 | -1.3% | 3,400 |
| 2015/05/12 | 1,220 | 1,220 | 1,190 | 1,198 | -1 | -0.1% | 6,400 |
| 2015/05/11 | 1,190 | 1,209 | 1,185 | 1,199 | +9 | +0.8% | 3,800 |
| 2015/05/08 | 1,181 | 1,199 | 1,172 | 1,190 | +36 | +3.1% | 4,000 |
| 2015/05/07 | 1,159 | 1,185 | 1,154 | 1,154 | +3 | +0.3% | 5,700 |
| 2015/05/01 | 1,151 | 1,165 | 1,150 | 1,151 | -4 | -0.3% | 10,600 |
| 2015/04/30 | 1,172 | 1,185 | 1,155 | 1,155 | -32 | -2.7% | 15,300 |
| 2015/04/28 | 1,220 | 1,222 | 1,180 | 1,187 | -31 | -2.5% | 8,500 |
| 2015/04/27 | 1,234 | 1,234 | 1,218 | 1,218 | -11 | -0.9% | 8,000 |
| 2015/04/24 | 1,200 | 1,234 | 1,189 | 1,229 | +43 | +3.6% | 18,300 |
| 2015/04/23 | 1,172 | 1,188 | 1,168 | 1,186 | +19 | +1.6% | 6,700 |
| 2015/04/22 | 1,135 | 1,188 | 1,135 | 1,167 | +29 | +2.5% | 13,400 |
| 2015/04/21 | 1,140 | 1,145 | 1,131 | 1,138 | -2 | -0.2% | 10,800 |
| 2015/04/20 | 1,133 | 1,160 | 1,130 | 1,140 | -10 | -0.9% | 11,100 |
| 2015/04/17 | 1,138 | 1,160 | 1,138 | 1,150 | +5 | +0.4% | 6,600 |
| 2015/04/16 | 1,139 | 1,145 | 1,130 | 1,145 | +15 | +1.3% | 5,600 |
| 2015/04/15 | 1,130 | 1,184 | 1,105 | 1,130 | ±0 | ±0% | 22,800 |
| 2015/04/14 | 1,100 | 1,135 | 1,088 | 1,130 | +35 | +3.2% | 26,200 |
| 2015/04/13 | 1,100 | 1,154 | 1,050 | 1,095 | +95 | +9.5% | 68,100 |
| 2015/04/10 | 984 | 1,000 | 984 | 1,000 | +17 | +1.7% | 12,600 |
| 2015/04/09 | 983 | 995 | 967 | 983 | -7 | -0.7% | 13,100 |
| 2015/04/08 | 975 | 991 | 975 | 990 | +15 | +1.5% | 2,600 |
| 2015/04/07 | 966 | 981 | 966 | 975 | +10 | +1% | 4,300 |
| 2015/04/06 | 976 | 976 | 965 | 965 | -11 | -1.1% | 3,000 |
| 2015/04/03 | 996 | 996 | 976 | 976 | -17 | -1.7% | 10,000 |
| 2015/04/02 | 979 | 995 | 979 | 993 | +22 | +2.3% | 13,400 |
| 2015/04/01 | 969 | 979 | 960 | 971 | +11 | +1.1% | 8,700 |
| 2015/03/31 | 950 | 960 | 950 | 960 | +12 | +1.3% | 6,900 |
| 2015/03/30 | 949 | 949 | 941 | 948 | +7 | +0.7% | 4,000 |
| 2015/03/27 | 948 | 948 | 936 | 941 | +2 | +0.2% | 3,200 |
| 2015/03/26 | 942 | 947 | 939 | 939 | -6 | -0.6% | 2,200 |
| 2015/03/25 | 945 | 945 | 942 | 945 | -4 | -0.4% | 3,400 |
| 2015/03/24 | 940 | 950 | 940 | 949 | +7 | +0.7% | 1,700 |
| 2015/03/23 | 943 | 950 | 940 | 942 | +3 | +0.3% | 8,300 |
| 2015/03/20 | 937 | 945 | 935 | 939 | +7 | +0.8% | 7,200 |
| 2015/03/19 | 925 | 940 | 923 | 932 | +8 | +0.9% | 7,200 |
2501～
2550
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
