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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 967 | 967 | 964 | 965 | -2 | -0.2% | 6,600 |
| 2025/08/19 | 964 | 968 | 963 | 967 | +2 | +0.2% | 8,200 |
| 2025/08/18 | 965 | 967 | 963 | 965 | ±0 | ±0% | 11,200 |
| 2025/08/15 | 968 | 969 | 963 | 965 | -4 | -0.4% | 6,100 |
| 2025/08/14 | 966 | 969 | 965 | 969 | -3 | -0.3% | 5,900 |
| 2025/08/13 | 970 | 973 | 963 | 972 | +2 | +0.2% | 5,300 |
| 2025/08/12 | 964 | 970 | 962 | 970 | +8 | +0.8% | 9,500 |
| 2025/08/08 | 960 | 966 | 959 | 962 | -3 | -0.3% | 7,000 |
| 2025/08/07 | 957 | 965 | 955 | 965 | +9 | +0.9% | 7,700 |
| 2025/08/06 | 955 | 956 | 953 | 956 | +1 | +0.1% | 4,200 |
| 2025/08/05 | 954 | 955 | 951 | 955 | +4 | +0.4% | 6,100 |
| 2025/08/04 | 947 | 951 | 946 | 951 | +4 | +0.4% | 4,300 |
| 2025/08/01 | 945 | 949 | 945 | 947 | +2 | +0.2% | 4,900 |
| 2025/07/31 | 942 | 945 | 941 | 945 | +3 | +0.3% | 6,600 |
| 2025/07/30 | 939 | 942 | 937 | 942 | +4 | +0.4% | 5,900 |
| 2025/07/29 | 936 | 938 | 933 | 938 | ±0 | ±0% | 5,100 |
| 2025/07/28 | 933 | 938 | 932 | 938 | +5 | +0.5% | 8,400 |
| 2025/07/25 | 935 | 935 | 932 | 933 | ±0 | ±0% | 1,800 |
| 2025/07/24 | 934 | 934 | 932 | 933 | +1 | +0.1% | 2,500 |
| 2025/07/23 | 933 | 937 | 931 | 932 | -1 | -0.1% | 4,000 |
| 2025/07/22 | 932 | 933 | 931 | 933 | +1 | +0.1% | 2,900 |
| 2025/07/18 | 933 | 935 | 930 | 932 | ±0 | ±0% | 2,500 |
| 2025/07/17 | 937 | 937 | 932 | 932 | -4 | -0.4% | 2,400 |
| 2025/07/16 | 933 | 936 | 933 | 936 | +3 | +0.3% | 500 |
| 2025/07/15 | 933 | 933 | 932 | 933 | +4 | +0.4% | 2,400 |
| 2025/07/14 | 926 | 930 | 925 | 929 | +2 | +0.2% | 5,100 |
| 2025/07/11 | 923 | 930 | 923 | 927 | +3 | +0.3% | 2,700 |
| 2025/07/10 | 923 | 925 | 922 | 924 | +1 | +0.1% | 1,900 |
| 2025/07/09 | 925 | 925 | 923 | 923 | ±0 | ±0% | 3,300 |
| 2025/07/08 | 921 | 926 | 921 | 923 | ±0 | ±0% | 1,300 |
| 2025/07/07 | 926 | 930 | 922 | 923 | -11 | -1.2% | 5,700 |
| 2025/07/04 | 931 | 934 | 931 | 934 | +3 | +0.3% | 600 |
| 2025/07/03 | 937 | 937 | 930 | 931 | -6 | -0.6% | 700 |
| 2025/07/02 | 929 | 939 | 921 | 937 | +7 | +0.8% | 2,400 |
| 2025/07/01 | 926 | 930 | 917 | 930 | +11 | +1.2% | 3,500 |
| 2025/06/30 | 950 | 950 | 910 | 919 | -22 | -2.3% | 29,200 |
| 2025/06/27 | 929 | 944 | 928 | 941 | +14 | +1.5% | 11,400 |
| 2025/06/26 | 925 | 928 | 921 | 927 | +5 | +0.5% | 3,900 |
| 2025/06/25 | 924 | 924 | 916 | 922 | +3 | +0.3% | 2,000 |
| 2025/06/24 | 923 | 923 | 911 | 919 | +5 | +0.5% | 2,800 |
| 2025/06/23 | 917 | 923 | 911 | 914 | -12 | -1.3% | 4,300 |
| 2025/06/20 | 927 | 927 | 903 | 926 | +3 | +0.3% | 8,600 |
| 2025/06/19 | 927 | 927 | 923 | 923 | ±0 | ±0% | 1,300 |
| 2025/06/18 | 918 | 923 | 918 | 923 | +6 | +0.7% | 900 |
| 2025/06/17 | 916 | 919 | 916 | 917 | +1 | +0.1% | 500 |
| 2025/06/16 | 916 | 920 | 916 | 916 | ±0 | ±0% | 1,400 |
| 2025/06/13 | 930 | 930 | 916 | 916 | -12 | -1.3% | 4,900 |
| 2025/06/12 | 929 | 929 | 928 | 928 | -1 | -0.1% | 600 |
| 2025/06/11 | 927 | 930 | 927 | 929 | +1 | +0.1% | 1,500 |
| 2025/06/10 | 926 | 928 | 924 | 928 | +3 | +0.3% | 1,300 |
1～
50
件表示中 / 3766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 |
| マテリアルＧ | 79,900円 | +19.4% | +27.8% | 3.25% | 11.89倍 | 3.70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 |
| 共和コーポ | 129,700円 | +9.6% | +0.5% | 1.54% | 9.74倍 | 1.59倍 |
|
独立系の遊技施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| 京都ホテル | 64,200円 | +1.5% | -11.2% | 0.47% | 13.83倍 | 4.78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 |
| ＡＳＮＯＶＡ | 62,000円 | +23.4% | +491.1% | 0.32% | 76.36倍 | 2.59倍 |
|
くさび式足場のレンタル・販売が主力。全国展開の機材センター設置で差別化。海外Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
