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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,001 | 1,006 | 1,000 | 1,005 | +4 | +0.4% | 7,900 |
| 2024/06/25 | 1,002 | 1,006 | 999 | 1,001 | ±0 | ±0% | 9,300 |
| 2024/06/24 | 998 | 1,002 | 998 | 1,001 | +1 | +0.1% | 2,200 |
| 2024/06/21 | 999 | 1,000 | 997 | 1,000 | +2 | +0.2% | 2,800 |
| 2024/06/20 | 990 | 1,000 | 990 | 998 | -1 | -0.1% | 7,000 |
| 2024/06/19 | 998 | 1,000 | 998 | 999 | +1 | +0.1% | 1,800 |
| 2024/06/18 | 998 | 999 | 989 | 998 | +1 | +0.1% | 6,500 |
| 2024/06/17 | 998 | 998 | 996 | 997 | -1 | -0.1% | 1,800 |
| 2024/06/14 | 996 | 998 | 995 | 998 | +6 | +0.6% | 1,300 |
| 2024/06/13 | 996 | 996 | 990 | 992 | -4 | -0.4% | 2,300 |
| 2024/06/12 | 996 | 999 | 996 | 996 | -3 | -0.3% | 2,600 |
| 2024/06/11 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 1,400 |
| 2024/06/10 | 1,001 | 1,002 | 1,000 | 1,000 | +1 | +0.1% | 3,100 |
| 2024/06/07 | 999 | 1,001 | 997 | 999 | +2 | +0.2% | 3,500 |
| 2024/06/06 | 1,002 | 1,002 | 997 | 997 | -5 | -0.5% | 2,900 |
| 2024/06/05 | 1,002 | 1,002 | 998 | 1,002 | +4 | +0.4% | 1,900 |
| 2024/06/04 | 1,000 | 1,000 | 998 | 998 | -2 | -0.2% | 1,600 |
| 2024/06/03 | 1,001 | 1,002 | 999 | 1,000 | -1 | -0.1% | 5,000 |
| 2024/05/31 | 999 | 1,001 | 999 | 1,001 | +2 | +0.2% | 4,500 |
| 2024/05/30 | 999 | 1,000 | 995 | 999 | ±0 | ±0% | 3,400 |
| 2024/05/29 | 1,000 | 1,000 | 995 | 999 | +3 | +0.3% | 2,800 |
| 2024/05/28 | 1,000 | 1,002 | 996 | 996 | ±0 | ±0% | 2,200 |
| 2024/05/27 | 1,002 | 1,002 | 995 | 996 | +1 | +0.1% | 2,000 |
| 2024/05/24 | 1,000 | 1,000 | 995 | 995 | -4 | -0.4% | 1,700 |
| 2024/05/23 | 998 | 1,000 | 996 | 999 | +2 | +0.2% | 1,200 |
| 2024/05/22 | 998 | 1,000 | 997 | 997 | -1 | -0.1% | 1,600 |
| 2024/05/21 | 996 | 998 | 996 | 998 | +3 | +0.3% | 1,200 |
| 2024/05/20 | 991 | 997 | 991 | 995 | +5 | +0.5% | 2,300 |
| 2024/05/17 | 992 | 996 | 990 | 990 | -7 | -0.7% | 6,500 |
| 2024/05/16 | 1,003 | 1,003 | 997 | 997 | -4 | -0.4% | 1,700 |
| 2024/05/15 | 1,001 | 1,002 | 1,000 | 1,001 | +1 | +0.1% | 1,500 |
| 2024/05/14 | 998 | 1,000 | 998 | 1,000 | +2 | +0.2% | 7,800 |
| 2024/05/13 | 997 | 998 | 996 | 998 | +1 | +0.1% | 1,500 |
| 2024/05/10 | 997 | 998 | 997 | 997 | +1 | +0.1% | 1,900 |
| 2024/05/09 | 994 | 998 | 994 | 996 | +2 | +0.2% | 1,200 |
| 2024/05/08 | 998 | 998 | 991 | 994 | -4 | -0.4% | 2,000 |
| 2024/05/07 | 996 | 998 | 994 | 998 | +4 | +0.4% | 2,100 |
| 2024/05/02 | 993 | 997 | 993 | 994 | +1 | +0.1% | 1,500 |
| 2024/05/01 | 993 | 994 | 992 | 993 | ±0 | ±0% | 1,500 |
| 2024/04/30 | 989 | 993 | 987 | 993 | +6 | +0.6% | 3,700 |
| 2024/04/26 | 986 | 990 | 985 | 987 | +1 | +0.1% | 2,300 |
| 2024/04/25 | 985 | 986 | 984 | 986 | ±0 | ±0% | 900 |
| 2024/04/24 | 984 | 986 | 983 | 986 | +2 | +0.2% | 3,100 |
| 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 |
101～
150
件表示中 / 3585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 | 90,400円 | +4.1% | -11.7% | 3.65% | 12.26倍 | 1.67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 |
| トレンダーズ | 96,000円 | +13.7% | +29.4% | 2.81% | 12.02倍 | 1.81倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| エクストリーム | 137,800円 | +14.0% | +10.5% | 2.90% | 6.92倍 | 1.39倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| グランド | 620,000円 | +8.5% | +19.8% | 0.40% | 16.30倍 | 2.02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 |
| エスユーエス | 79,900円 | +12.0% | +25.6% | 4.38% | 9.75倍 | 1.98倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
市場注目の銘柄
チャート関連のコラム
