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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 984 | 984 | 983 | 984 | ±0 | ±0% | 700 |
| 2024/04/22 | 980 | 984 | 979 | 984 | +4 | +0.4% | 1,600 |
| 2024/04/19 | 985 | 985 | 973 | 980 | -2 | -0.2% | 4,600 |
| 2024/04/18 | 975 | 982 | 975 | 982 | +3 | +0.3% | 1,700 |
| 2024/04/17 | 981 | 982 | 975 | 979 | -2 | -0.2% | 4,800 |
| 2024/04/16 | 982 | 983 | 980 | 981 | -2 | -0.2% | 3,500 |
| 2024/04/15 | 984 | 984 | 981 | 983 | -1 | -0.1% | 2,500 |
| 2024/04/12 | 983 | 985 | 981 | 984 | +1 | +0.1% | 3,500 |
| 2024/04/11 | 976 | 986 | 974 | 983 | -16 | -1.6% | 18,800 |
| 2024/04/10 | 994 | 1,000 | 994 | 999 | +7 | +0.7% | 14,000 |
| 2024/04/09 | 992 | 993 | 986 | 992 | +1 | +0.1% | 2,600 |
| 2024/04/08 | 987 | 992 | 987 | 991 | +7 | +0.7% | 3,600 |
| 2024/04/05 | 987 | 990 | 978 | 984 | -7 | -0.7% | 3,400 |
| 2024/04/04 | 990 | 991 | 987 | 991 | +3 | +0.3% | 2,100 |
| 2024/04/03 | 988 | 989 | 985 | 988 | ±0 | ±0% | 1,800 |
| 2024/04/02 | 992 | 992 | 985 | 988 | +1 | +0.1% | 2,800 |
| 2024/04/01 | 990 | 992 | 987 | 987 | -3 | -0.3% | 3,800 |
| 2024/03/29 | 984 | 990 | 984 | 990 | +2 | +0.2% | 6,100 |
| 2024/03/28 | 990 | 990 | 984 | 988 | +2 | +0.2% | 3,500 |
| 2024/03/27 | 984 | 986 | 982 | 986 | +3 | +0.3% | 7,500 |
| 2024/03/26 | 983 | 985 | 982 | 983 | -1 | -0.1% | 2,000 |
| 2024/03/25 | 979 | 985 | 979 | 984 | +5 | +0.5% | 7,400 |
| 2024/03/22 | 978 | 979 | 976 | 979 | +2 | +0.2% | 5,700 |
| 2024/03/21 | 972 | 977 | 972 | 977 | +6 | +0.6% | 4,200 |
| 2024/03/19 | 972 | 974 | 970 | 971 | -1 | -0.1% | 5,200 |
| 2024/03/18 | 977 | 977 | 971 | 972 | -1 | -0.1% | 7,800 |
| 2024/03/15 | 975 | 975 | 966 | 973 | +3 | +0.3% | 5,700 |
| 2024/03/14 | 970 | 973 | 968 | 970 | ±0 | ±0% | 2,400 |
| 2024/03/13 | 973 | 973 | 969 | 970 | -1 | -0.1% | 3,900 |
| 2024/03/12 | 977 | 977 | 970 | 971 | -5 | -0.5% | 7,300 |
| 2024/03/11 | 982 | 982 | 975 | 976 | -4 | -0.4% | 3,800 |
| 2024/03/08 | 983 | 983 | 979 | 980 | -3 | -0.3% | 2,500 |
| 2024/03/07 | 985 | 985 | 978 | 983 | +2 | +0.2% | 4,400 |
| 2024/03/06 | 985 | 986 | 981 | 981 | -3 | -0.3% | 3,500 |
| 2024/03/05 | 980 | 984 | 976 | 984 | +2 | +0.2% | 4,400 |
| 2024/03/04 | 981 | 983 | 979 | 982 | ±0 | ±0% | 3,800 |
| 2024/03/01 | 985 | 985 | 982 | 982 | -3 | -0.3% | 1,200 |
| 2024/02/29 | 986 | 986 | 981 | 985 | -4 | -0.4% | 3,300 |
| 2024/02/28 | 989 | 989 | 975 | 989 | -8 | -0.8% | 47,800 |
| 2024/02/27 | 995 | 997 | 993 | 997 | +5 | +0.5% | 2,600 |
| 2024/02/26 | 995 | 998 | 989 | 992 | -3 | -0.3% | 11,700 |
| 2024/02/22 | 996 | 997 | 991 | 995 | -1 | -0.1% | 3,800 |
| 2024/02/21 | 995 | 997 | 990 | 996 | +2 | +0.2% | 5,700 |
| 2024/02/20 | 996 | 996 | 991 | 994 | -2 | -0.2% | 4,300 |
| 2024/02/19 | 994 | 996 | 993 | 996 | +6 | +0.6% | 2,700 |
| 2024/02/16 | 989 | 995 | 989 | 990 | +1 | +0.1% | 2,300 |
| 2024/02/15 | 992 | 995 | 989 | 989 | -3 | -0.3% | 6,200 |
| 2024/02/14 | 999 | 999 | 992 | 992 | -6 | -0.6% | 2,600 |
| 2024/02/13 | 995 | 999 | 995 | 998 | +4 | +0.4% | 1,500 |
| 2024/02/09 | 1,000 | 1,000 | 989 | 994 | -2 | -0.2% | 12,600 |
251～
300
件表示中 / 3692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 | 89,200円 | +2.5% | +2.3% | 3.70% | 15.95倍 | 1.62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 |
| リニカル | 29,600円 | -15.3% | - | 5.41% | - | 0.91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 |
| ＡＳＮＯＶＡ | 58,600円 | +12.0% | -86.4% | 0.34% | 331.07倍 | 2.42倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
| ダイブ | 85,100円 | +18.1% | +48.7% | 0.00% | 13.89倍 | 3.16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 |
| 三機Ｓ | 109,000円 | +10.4% | +36.8% | 2.02% | 11.10倍 | 1.63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
