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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,003 | 1,006 | 1,002 | 1,004 | +1 | +0.1% | 2,600 |
| 2024/01/29 | 1,000 | 1,006 | 998 | 1,003 | +5 | +0.5% | 2,600 |
| 2024/01/26 | 998 | 999 | 995 | 998 | +1 | +0.1% | 1,500 |
| 2024/01/25 | 1,000 | 1,001 | 996 | 997 | -4 | -0.4% | 3,200 |
| 2024/01/24 | 998 | 1,001 | 997 | 1,001 | +3 | +0.3% | 3,300 |
| 2024/01/23 | 998 | 1,001 | 995 | 998 | -1 | -0.1% | 1,700 |
| 2024/01/22 | 994 | 1,001 | 992 | 999 | +5 | +0.5% | 5,500 |
| 2024/01/19 | 997 | 997 | 991 | 994 | -5 | -0.5% | 5,600 |
| 2024/01/18 | 999 | 1,001 | 997 | 999 | -1 | -0.1% | 3,600 |
| 2024/01/17 | 1,000 | 1,002 | 999 | 1,000 | ±0 | ±0% | 2,500 |
| 2024/01/16 | 1,002 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 2,100 |
| 2024/01/15 | 1,007 | 1,007 | 1,001 | 1,002 | ±0 | ±0% | 2,600 |
| 2024/01/12 | 1,002 | 1,002 | 998 | 1,002 | ±0 | ±0% | 2,400 |
| 2024/01/11 | 1,000 | 1,002 | 998 | 1,002 | +2 | +0.2% | 5,400 |
| 2024/01/10 | 1,001 | 1,004 | 999 | 1,000 | -1 | -0.1% | 5,800 |
| 2024/01/09 | 1,003 | 1,005 | 1,001 | 1,001 | -2 | -0.2% | 9,600 |
| 2024/01/05 | 999 | 1,003 | 999 | 1,003 | +3 | +0.3% | 7,100 |
| 2024/01/04 | 992 | 1,000 | 990 | 1,000 | +10 | +1% | 7,100 |
| 2023/12/29 | 1,000 | 1,000 | 990 | 990 | -3 | -0.3% | 13,400 |
| 2023/12/28 | 972 | 993 | 971 | 993 | +25 | +2.6% | 8,700 |
| 2023/12/27 | 962 | 974 | 962 | 968 | -4 | -0.4% | 9,000 |
| 2023/12/26 | 970 | 973 | 969 | 972 | +2 | +0.2% | 9,800 |
| 2023/12/25 | 969 | 970 | 967 | 970 | +2 | +0.2% | 3,800 |
| 2023/12/22 | 967 | 972 | 967 | 968 | -1 | -0.1% | 3,300 |
| 2023/12/21 | 973 | 975 | 968 | 969 | -4 | -0.4% | 4,600 |
| 2023/12/20 | 978 | 979 | 969 | 973 | ±0 | ±0% | 7,100 |
| 2023/12/19 | 973 | 979 | 971 | 973 | -2 | -0.2% | 3,300 |
| 2023/12/18 | 979 | 979 | 972 | 975 | -4 | -0.4% | 5,700 |
| 2023/12/15 | 981 | 981 | 975 | 979 | -3 | -0.3% | 5,200 |
| 2023/12/14 | 978 | 982 | 976 | 982 | +2 | +0.2% | 1,600 |
| 2023/12/13 | 982 | 982 | 978 | 980 | +1 | +0.1% | 1,400 |
| 2023/12/12 | 978 | 983 | 974 | 979 | -3 | -0.3% | 3,600 |
| 2023/12/11 | 988 | 988 | 981 | 982 | -8 | -0.8% | 3,600 |
| 2023/12/08 | 997 | 997 | 990 | 990 | -8 | -0.8% | 3,000 |
| 2023/12/07 | 996 | 999 | 996 | 998 | +1 | +0.1% | 1,100 |
| 2023/12/06 | 996 | 1,000 | 996 | 997 | ±0 | ±0% | 2,300 |
| 2023/12/05 | 1,000 | 1,000 | 997 | 997 | -4 | -0.4% | 2,400 |
| 2023/12/04 | 1,003 | 1,003 | 999 | 1,001 | -1 | -0.1% | 3,500 |
| 2023/12/01 | 998 | 1,003 | 998 | 1,002 | -1 | -0.1% | 1,200 |
| 2023/11/30 | 1,007 | 1,007 | 1,000 | 1,003 | +1 | +0.1% | 11,600 |
| 2023/11/29 | 999 | 1,002 | 998 | 1,002 | +3 | +0.3% | 7,600 |
| 2023/11/28 | 994 | 999 | 994 | 999 | +5 | +0.5% | 2,700 |
| 2023/11/27 | 993 | 998 | 992 | 994 | +2 | +0.2% | 3,900 |
| 2023/11/24 | 991 | 992 | 991 | 992 | +1 | +0.1% | 600 |
| 2023/11/22 | 991 | 993 | 991 | 991 | ±0 | ±0% | 700 |
| 2023/11/21 | 988 | 993 | 986 | 991 | +6 | +0.6% | 4,300 |
| 2023/11/20 | 982 | 986 | 982 | 985 | +2 | +0.2% | 2,300 |
| 2023/11/17 | 984 | 985 | 982 | 983 | +1 | +0.1% | 1,000 |
| 2023/11/16 | 985 | 985 | 982 | 982 | -3 | -0.3% | 1,200 |
| 2023/11/15 | 985 | 985 | 977 | 985 | +8 | +0.8% | 2,300 |
351～
400
件表示中 / 3735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 | 93,400円 | +2.5% | +2.3% | 3.53% | 16.70倍 | 1.70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 |
| 共同ＰＲ | 87,000円 | +16.1% | +18.3% | 1.61% | 10.41倍 | 2.22倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| 京都ホテル | 63,400円 | +1.5% | -11.2% | 0.47% | 13.66倍 | 4.72倍 |
|
１８８８年創業の老舗グランドホテル。「ホテルオークラ京都」と「からすま京都ホテル」を経営 |
| グランド | 642,000円 | +4.0% | -70.1% | 0.39% | 108.28倍 | 2.14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 |
| マテリアルＧ | 76,600円 | +19.4% | +27.8% | 3.39% | 11.38倍 | 3.54倍 |
|
ＰＲコンサルに軸足。デジタルマーケが拡大。ＰＲプラットフォームも育成中。下期偏重 |
市場注目の銘柄
チャート関連のコラム
