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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,445 | 1,457 | 1,420 | 1,424 | -21 | -1.5% | 30,600 |
| 2018/07/17 | 1,507 | 1,510 | 1,427 | 1,445 | -60 | -4% | 37,400 |
| 2018/07/13 | 1,594 | 1,594 | 1,486 | 1,505 | -49 | -3.2% | 50,800 |
| 2018/07/12 | 1,600 | 1,626 | 1,530 | 1,554 | -33 | -2.1% | 43,200 |
| 2018/07/11 | 1,547 | 1,670 | 1,545 | 1,587 | +16 | +1% | 108,800 |
| 2018/07/10 | 1,480 | 1,648 | 1,460 | 1,571 | +146 | +10.2% | 151,800 |
| 2018/07/09 | 1,450 | 1,487 | 1,407 | 1,425 | -25 | -1.7% | 32,400 |
| 2018/07/06 | 1,374 | 1,468 | 1,350 | 1,450 | +75 | +5.5% | 75,000 |
| 2018/07/05 | 1,501 | 1,525 | 1,370 | 1,375 | -181 | -11.6% | 89,700 |
| 2018/07/04 | 1,542 | 1,571 | 1,522 | 1,556 | -17 | -1.1% | 33,500 |
| 2018/07/03 | 1,566 | 1,590 | 1,501 | 1,573 | +7 | +0.4% | 118,400 |
| 2018/07/02 | 1,701 | 1,738 | 1,517 | 1,566 | -335 | -17.6% | 275,400 |
| 2018/06/29 | 2,073 | 2,178 | 1,900 | 1,901 | -122 | -6% | 130,200 |
| 2018/06/28 | 1,982 | 2,149 | 1,860 | 2,023 | -58 | -2.8% | 164,700 |
| 2018/06/27 | 2,169 | 2,280 | 2,072 | 2,081 | -119 | -5.4% | 136,000 |
| 2018/06/26 | 2,100 | 2,238 | 1,995 | 2,200 | +69 | +3.2% | 239,900 |
| 2018/06/25 | 1,840 | 2,217 | 1,825 | 2,131 | +314 | +17.3% | 467,600 |
| 2018/06/22 | 1,663 | 1,832 | 1,650 | 1,817 | +114 | +6.7% | 87,900 |
| 2018/06/21 | 1,618 | 1,845 | 1,618 | 1,703 | +88 | +5.4% | 114,700 |
| 2018/06/20 | 1,578 | 1,630 | 1,446 | 1,615 | +27 | +1.7% | 50,100 |
| 2018/06/19 | 1,651 | 1,668 | 1,525 | 1,588 | -60 | -3.6% | 53,100 |
| 2018/06/18 | 1,630 | 1,700 | 1,630 | 1,648 | -7 | -0.4% | 61,400 |
| 2018/06/15 | 1,530 | 1,686 | 1,530 | 1,655 | +127 | +8.3% | 106,700 |
| 2018/06/14 | 1,488 | 1,529 | 1,488 | 1,528 | +38 | +2.6% | 46,000 |
| 2018/06/13 | 1,446 | 1,505 | 1,446 | 1,490 | +37 | +2.5% | 25,200 |
| 2018/06/12 | 1,436 | 1,488 | 1,435 | 1,453 | +11 | +0.8% | 30,600 |
| 2018/06/11 | 1,451 | 1,475 | 1,435 | 1,442 | +2 | +0.1% | 28,400 |
| 2018/06/08 | 1,427 | 1,440 | 1,392 | 1,440 | +4 | +0.3% | 20,400 |
| 2018/06/07 | 1,440 | 1,459 | 1,428 | 1,436 | +33 | +2.4% | 47,800 |
| 2018/06/06 | 1,379 | 1,438 | 1,351 | 1,403 | +18 | +1.3% | 66,700 |
| 2018/06/05 | 1,346 | 1,389 | 1,346 | 1,385 | +44 | +3.3% | 29,400 |
| 2018/06/04 | 1,348 | 1,375 | 1,332 | 1,341 | +9 | +0.7% | 23,500 |
| 2018/06/01 | 1,335 | 1,395 | 1,311 | 1,332 | +53 | +4.1% | 94,100 |
| 2018/05/31 | 1,297 | 1,297 | 1,278 | 1,279 | +5 | +0.4% | 11,300 |
| 2018/05/30 | 1,251 | 1,286 | 1,240 | 1,274 | +3 | +0.2% | 13,100 |
| 2018/05/29 | 1,328 | 1,338 | 1,262 | 1,271 | -39 | -3% | 28,200 |
| 2018/05/28 | 1,262 | 1,340 | 1,260 | 1,310 | +64 | +5.1% | 40,800 |
| 2018/05/25 | 1,230 | 1,253 | 1,230 | 1,246 | +15 | +1.2% | 6,800 |
| 2018/05/24 | 1,231 | 1,234 | 1,221 | 1,231 | +1 | +0.1% | 3,100 |
| 2018/05/23 | 1,231 | 1,231 | 1,224 | 1,230 | +3 | +0.2% | 1,700 |
| 2018/05/22 | 1,229 | 1,238 | 1,220 | 1,227 | +13 | +1.1% | 8,600 |
| 2018/05/21 | 1,210 | 1,235 | 1,206 | 1,214 | -21 | -1.7% | 6,700 |
| 2018/05/18 | 1,234 | 1,250 | 1,216 | 1,235 | +20 | +1.6% | 10,900 |
| 2018/05/17 | 1,191 | 1,222 | 1,168 | 1,215 | +24 | +2% | 7,100 |
| 2018/05/16 | 1,180 | 1,191 | 1,178 | 1,191 | -7 | -0.6% | 21,500 |
| 2018/05/15 | 1,240 | 1,240 | 1,190 | 1,198 | -32 | -2.6% | 27,400 |
| 2018/05/14 | 1,237 | 1,250 | 1,228 | 1,230 | -7 | -0.6% | 3,600 |
| 2018/05/11 | 1,257 | 1,258 | 1,228 | 1,237 | -26 | -2.1% | 6,500 |
| 2018/05/10 | 1,260 | 1,272 | 1,253 | 1,263 | -3 | -0.2% | 6,000 |
| 2018/05/09 | 1,279 | 1,279 | 1,265 | 1,266 | ±0 | ±0% | 3,100 |
1551～
1600
件表示中 / 3586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 |
| ＧＭＯメディア | 405,500円 | +3.7% | +31.5% | 4.29% | 14.10倍 | 2.83倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| メンタルヘルスＴ | 71,900円 | +97.4% | -86.3% | 0.00% | - | 8.13倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| 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 |
| エプコ | 77,900円 | +11.9% | -3.3% | 4.11% | 14.37倍 | 1.54倍 |
|
住宅メーカーから給排水設備の設計とコールセンターでメンテナンス受託。合弁で再エネ事業 |
市場注目の銘柄
チャート関連のコラム
