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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 1,015 | 1,029 | 1,004 | 1,010 | +20 | +2% | 11,900 |
| 2023/01/06 | 998 | 1,000 | 988 | 990 | ±0 | ±0% | 3,400 |
| 2023/01/05 | 998 | 998 | 990 | 990 | -8 | -0.8% | 5,600 |
| 2023/01/04 | 995 | 998 | 991 | 998 | ±0 | ±0% | 5,400 |
| 2022/12/30 | 998 | 1,000 | 991 | 998 | -2 | -0.2% | 15,500 |
| 2022/12/29 | 1,011 | 1,020 | 980 | 1,000 | -4 | -0.4% | 45,400 |
| 2022/12/28 | 1,069 | 1,069 | 1,004 | 1,004 | -66 | -6.2% | 34,400 |
| 2022/12/27 | 1,040 | 1,070 | 1,034 | 1,070 | +30 | +2.9% | 10,100 |
| 2022/12/26 | 1,029 | 1,040 | 1,016 | 1,040 | +22 | +2.2% | 10,200 |
| 2022/12/23 | 1,013 | 1,018 | 1,005 | 1,018 | +8 | +0.8% | 3,000 |
| 2022/12/22 | 1,028 | 1,028 | 1,010 | 1,010 | -21 | -2% | 1,900 |
| 2022/12/21 | 1,012 | 1,031 | 998 | 1,031 | +24 | +2.4% | 7,900 |
| 2022/12/20 | 1,034 | 1,034 | 1,007 | 1,007 | -13 | -1.3% | 6,700 |
| 2022/12/19 | 1,042 | 1,042 | 1,015 | 1,020 | -22 | -2.1% | 5,200 |
| 2022/12/16 | 1,046 | 1,054 | 1,035 | 1,042 | -13 | -1.2% | 3,300 |
| 2022/12/15 | 1,061 | 1,065 | 1,045 | 1,055 | -10 | -0.9% | 6,800 |
| 2022/12/14 | 1,045 | 1,065 | 1,036 | 1,065 | +16 | +1.5% | 8,400 |
| 2022/12/13 | 1,022 | 1,049 | 1,022 | 1,049 | +27 | +2.6% | 5,800 |
| 2022/12/12 | 1,025 | 1,025 | 1,022 | 1,022 | ±0 | ±0% | 1,300 |
| 2022/12/09 | 1,025 | 1,031 | 1,022 | 1,022 | -3 | -0.3% | 3,500 |
| 2022/12/08 | 1,020 | 1,027 | 1,020 | 1,025 | +5 | +0.5% | 400 |
| 2022/12/07 | 1,020 | 1,026 | 1,020 | 1,020 | +4 | +0.4% | 1,100 |
| 2022/12/06 | 1,010 | 1,017 | 1,010 | 1,016 | +6 | +0.6% | 900 |
| 2022/12/05 | 1,015 | 1,016 | 1,010 | 1,010 | -6 | -0.6% | 2,700 |
| 2022/12/02 | 1,026 | 1,026 | 1,011 | 1,016 | -6 | -0.6% | 1,300 |
| 2022/12/01 | 1,026 | 1,030 | 1,022 | 1,022 | -10 | -1% | 4,100 |
| 2022/11/30 | 1,022 | 1,038 | 1,014 | 1,032 | +19 | +1.9% | 20,700 |
| 2022/11/29 | 1,010 | 1,018 | 1,010 | 1,013 | -1 | -0.1% | 4,300 |
| 2022/11/28 | 1,009 | 1,020 | 1,009 | 1,014 | -7 | -0.7% | 10,700 |
| 2022/11/25 | 1,020 | 1,021 | 1,014 | 1,021 | +1 | +0.1% | 3,200 |
| 2022/11/24 | 1,015 | 1,020 | 1,015 | 1,020 | +7 | +0.7% | 3,400 |
| 2022/11/22 | 1,010 | 1,017 | 1,010 | 1,013 | +3 | +0.3% | 4,400 |
| 2022/11/21 | 1,005 | 1,012 | 1,005 | 1,010 | +5 | +0.5% | 4,900 |
| 2022/11/18 | 1,004 | 1,011 | 1,003 | 1,005 | +2 | +0.2% | 2,300 |
| 2022/11/17 | 1,009 | 1,012 | 1,003 | 1,003 | -5 | -0.5% | 600 |
| 2022/11/16 | 1,002 | 1,008 | 1,000 | 1,008 | +9 | +0.9% | 700 |
| 2022/11/15 | 1,017 | 1,017 | 999 | 999 | -9 | -0.9% | 1,800 |
| 2022/11/14 | 1,015 | 1,017 | 1,008 | 1,008 | -10 | -1% | 2,200 |
| 2022/11/11 | 1,018 | 1,018 | 1,007 | 1,018 | +3 | +0.3% | 3,800 |
| 2022/11/10 | 1,004 | 1,019 | 1,004 | 1,015 | +12 | +1.2% | 2,600 |
| 2022/11/09 | 995 | 1,003 | 994 | 1,003 | +8 | +0.8% | 4,000 |
| 2022/11/08 | 997 | 1,001 | 995 | 995 | -2 | -0.2% | 3,000 |
| 2022/11/07 | 995 | 1,000 | 995 | 997 | -3 | -0.3% | 1,400 |
| 2022/11/04 | 1,000 | 1,000 | 994 | 1,000 | -1 | -0.1% | 4,900 |
| 2022/11/02 | 999 | 1,001 | 997 | 1,001 | +2 | +0.2% | 2,600 |
| 2022/11/01 | 1,000 | 1,009 | 998 | 999 | -1 | -0.1% | 3,800 |
| 2022/10/31 | 1,000 | 1,014 | 996 | 1,000 | -17 | -1.7% | 9,300 |
| 2022/10/28 | 1,035 | 1,035 | 1,010 | 1,017 | -4 | -0.4% | 16,600 |
| 2022/10/27 | 982 | 1,075 | 978 | 1,021 | +40 | +4.1% | 51,400 |
| 2022/10/26 | 984 | 987 | 976 | 981 | -3 | -0.3% | 1,600 |
551～
600
件表示中 / 3675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 | 84,900円 | +4.1% | -11.7% | 3.89% | 11.52倍 | 1.57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 |
| 表示灯 | 148,900円 | +3.1% | +5.0% | 4.03% | 12.51倍 | 0.93倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
| 三機Ｓ | 105,700円 | +10.4% | +36.8% | 2.08% | 10.76倍 | 1.58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 |
| ＡＳＮＯＶＡ | 55,100円 | +12.0% | -86.4% | 0.36% | 311.30倍 | 2.27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 |
| リニカル | 27,600円 | -15.3% | - | 5.80% | - | 0.84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 |
市場注目の銘柄
チャート関連のコラム
