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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,042 | 1,042 | 1,026 | 1,037 | -21 | -2% | 3,800 |
| 2022/03/31 | 1,065 | 1,068 | 1,040 | 1,058 | -14 | -1.3% | 3,900 |
| 2022/03/30 | 1,031 | 1,072 | 1,028 | 1,072 | +41 | +4% | 8,100 |
| 2022/03/29 | 1,044 | 1,044 | 1,030 | 1,031 | -18 | -1.7% | 4,200 |
| 2022/03/28 | 1,061 | 1,061 | 1,033 | 1,049 | -10 | -0.9% | 4,400 |
| 2022/03/25 | 1,050 | 1,065 | 1,027 | 1,059 | +11 | +1% | 2,300 |
| 2022/03/24 | 1,035 | 1,048 | 1,010 | 1,048 | +13 | +1.3% | 4,300 |
| 2022/03/23 | 1,038 | 1,083 | 1,035 | 1,035 | -3 | -0.3% | 5,500 |
| 2022/03/22 | 1,058 | 1,060 | 1,038 | 1,038 | -11 | -1% | 4,300 |
| 2022/03/18 | 1,045 | 1,049 | 1,011 | 1,049 | +8 | +0.8% | 3,400 |
| 2022/03/17 | 1,033 | 1,048 | 1,018 | 1,041 | +38 | +3.8% | 3,500 |
| 2022/03/16 | 975 | 1,003 | 970 | 1,003 | +42 | +4.4% | 4,200 |
| 2022/03/15 | 965 | 971 | 956 | 961 | +6 | +0.6% | 3,200 |
| 2022/03/14 | 972 | 989 | 953 | 955 | -21 | -2.2% | 3,800 |
| 2022/03/11 | 990 | 990 | 955 | 976 | -5 | -0.5% | 2,700 |
| 2022/03/10 | 974 | 1,000 | 968 | 981 | +35 | +3.7% | 5,300 |
| 2022/03/09 | 979 | 979 | 945 | 946 | -39 | -4% | 9,400 |
| 2022/03/08 | 970 | 1,024 | 951 | 985 | +1 | +0.1% | 15,500 |
| 2022/03/07 | 1,020 | 1,022 | 958 | 984 | -51 | -4.9% | 17,400 |
| 2022/03/04 | 1,058 | 1,067 | 1,004 | 1,035 | +7 | +0.7% | 8,800 |
| 2022/03/03 | 1,028 | 1,048 | 1,028 | 1,028 | -4 | -0.4% | 2,500 |
| 2022/03/02 | 1,058 | 1,058 | 1,008 | 1,032 | -37 | -3.5% | 5,500 |
| 2022/03/01 | 1,051 | 1,077 | 1,051 | 1,069 | +19 | +1.8% | 4,500 |
| 2022/02/28 | 1,055 | 1,058 | 1,030 | 1,050 | +33 | +3.2% | 5,600 |
| 2022/02/25 | 1,000 | 1,017 | 994 | 1,017 | +16 | +1.6% | 44,300 |
| 2022/02/24 | 1,019 | 1,023 | 1,000 | 1,001 | -27 | -2.6% | 10,500 |
| 2022/02/22 | 1,045 | 1,075 | 1,001 | 1,028 | -20 | -1.9% | 8,100 |
| 2022/02/21 | 1,052 | 1,076 | 1,048 | 1,048 | -27 | -2.5% | 4,900 |
| 2022/02/18 | 1,075 | 1,085 | 1,044 | 1,075 | -17 | -1.6% | 13,000 |
| 2022/02/17 | 1,107 | 1,107 | 1,079 | 1,092 | -15 | -1.4% | 8,400 |
| 2022/02/16 | 1,124 | 1,138 | 1,102 | 1,107 | +12 | +1.1% | 4,000 |
| 2022/02/15 | 1,121 | 1,133 | 1,095 | 1,095 | -25 | -2.2% | 9,400 |
| 2022/02/14 | 1,117 | 1,138 | 1,116 | 1,120 | -34 | -2.9% | 6,500 |
| 2022/02/10 | 1,177 | 1,182 | 1,153 | 1,154 | -14 | -1.2% | 3,900 |
| 2022/02/09 | 1,145 | 1,201 | 1,145 | 1,168 | +23 | +2% | 3,800 |
| 2022/02/08 | 1,157 | 1,177 | 1,132 | 1,145 | -12 | -1% | 4,800 |
| 2022/02/07 | 1,200 | 1,200 | 1,100 | 1,157 | -47 | -3.9% | 21,900 |
| 2022/02/04 | 1,178 | 1,224 | 1,167 | 1,204 | -4 | -0.3% | 9,900 |
| 2022/02/03 | 1,235 | 1,250 | 1,206 | 1,208 | -50 | -4% | 15,100 |
| 2022/02/02 | 1,278 | 1,278 | 1,251 | 1,258 | ±0 | ±0% | 5,500 |
| 2022/02/01 | 1,299 | 1,299 | 1,240 | 1,258 | -14 | -1.1% | 10,500 |
| 2022/01/31 | 1,213 | 1,300 | 1,197 | 1,272 | +50 | +4.1% | 29,000 |
| 2022/01/28 | 1,157 | 1,225 | 1,110 | 1,222 | +62 | +5.3% | 37,200 |
| 2022/01/27 | 1,257 | 1,260 | 1,150 | 1,160 | -93 | -7.4% | 36,400 |
| 2022/01/26 | 1,235 | 1,276 | 1,214 | 1,253 | +18 | +1.5% | 12,700 |
| 2022/01/25 | 1,255 | 1,299 | 1,235 | 1,235 | -20 | -1.6% | 13,300 |
| 2022/01/24 | 1,258 | 1,270 | 1,233 | 1,255 | -33 | -2.6% | 16,600 |
| 2022/01/21 | 1,330 | 1,330 | 1,274 | 1,288 | -54 | -4% | 35,200 |
| 2022/01/20 | 1,370 | 1,402 | 1,313 | 1,342 | -38 | -2.8% | 48,800 |
| 2022/01/19 | 1,385 | 1,477 | 1,351 | 1,380 | -44 | -3.1% | 71,700 |
801～
850
件表示中 / 3737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 | 92,300円 | +2.5% | +2.3% | 3.58% | 16.50倍 | 1.68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 |
| サーキュ | 89,800円 | +13.6% | +47.6% | 0.00% | 29.10倍 | 2.61倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| 表示灯 | 160,000円 | +2.5% | +2.3% | 3.88% | 10.36倍 | 0.96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 | 114,300円 | +10.4% | +36.8% | 2.19% | 11.64倍 | 1.71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 |
| ビケンテクノ | 96,900円 | +3.8% | +3.4% | 2.89% | 6.65倍 | 0.34倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
市場注目の銘柄
チャート関連のコラム
