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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,677 | 1,680 | 1,664 | 1,680 | +5 | +0.3% | 2,100 |
| 2017/07/10 | 1,691 | 1,695 | 1,675 | 1,675 | -9 | -0.5% | 4,600 |
| 2017/07/07 | 1,668 | 1,695 | 1,668 | 1,684 | -4 | -0.2% | 2,000 |
| 2017/07/06 | 1,695 | 1,699 | 1,688 | 1,688 | ±0 | ±0% | 1,400 |
| 2017/07/05 | 1,675 | 1,688 | 1,668 | 1,688 | ±0 | ±0% | 4,300 |
| 2017/07/04 | 1,720 | 1,720 | 1,675 | 1,688 | -32 | -1.9% | 10,100 |
| 2017/07/03 | 1,729 | 1,729 | 1,708 | 1,720 | -11 | -0.6% | 10,800 |
| 2017/06/30 | 1,720 | 1,741 | 1,694 | 1,731 | +31 | +1.8% | 19,300 |
| 2017/06/29 | 1,686 | 1,700 | 1,680 | 1,700 | +15 | +0.9% | 8,500 |
| 2017/06/28 | 1,682 | 1,699 | 1,681 | 1,685 | ±0 | ±0% | 5,700 |
| 2017/06/27 | 1,681 | 1,697 | 1,671 | 1,685 | +15 | +0.9% | 3,800 |
| 2017/06/26 | 1,640 | 1,700 | 1,640 | 1,670 | +36 | +2.2% | 9,000 |
| 2017/06/23 | 1,625 | 1,634 | 1,620 | 1,634 | +13 | +0.8% | 3,600 |
| 2017/06/22 | 1,615 | 1,623 | 1,613 | 1,621 | +8 | +0.5% | 3,600 |
| 2017/06/21 | 1,610 | 1,625 | 1,596 | 1,613 | +3 | +0.2% | 5,800 |
| 2017/06/20 | 1,641 | 1,648 | 1,588 | 1,610 | -28 | -1.7% | 14,200 |
| 2017/06/19 | 1,550 | 1,639 | 1,550 | 1,638 | +109 | +7.1% | 21,200 |
| 2017/06/16 | 1,520 | 1,529 | 1,508 | 1,529 | +25 | +1.7% | 4,900 |
| 2017/06/15 | 1,517 | 1,517 | 1,503 | 1,504 | -6 | -0.4% | 1,700 |
| 2017/06/14 | 1,514 | 1,517 | 1,502 | 1,510 | +4 | +0.3% | 3,200 |
| 2017/06/13 | 1,499 | 1,519 | 1,499 | 1,506 | +14 | +0.9% | 9,600 |
| 2017/06/12 | 1,498 | 1,504 | 1,492 | 1,492 | -6 | -0.4% | 1,400 |
| 2017/06/09 | 1,498 | 1,508 | 1,490 | 1,498 | ±0 | ±0% | 2,800 |
| 2017/06/08 | 1,506 | 1,507 | 1,488 | 1,498 | -8 | -0.5% | 4,400 |
| 2017/06/07 | 1,503 | 1,507 | 1,500 | 1,506 | +7 | +0.5% | 1,500 |
| 2017/06/06 | 1,500 | 1,500 | 1,485 | 1,499 | -1 | -0.1% | 3,900 |
| 2017/06/05 | 1,501 | 1,512 | 1,500 | 1,500 | +7 | +0.5% | 5,300 |
| 2017/06/02 | 1,476 | 1,502 | 1,476 | 1,493 | +19 | +1.3% | 7,200 |
| 2017/06/01 | 1,465 | 1,483 | 1,465 | 1,474 | +3 | +0.2% | 3,100 |
| 2017/05/31 | 1,488 | 1,488 | 1,471 | 1,471 | +1 | +0.1% | 2,200 |
| 2017/05/30 | 1,472 | 1,479 | 1,466 | 1,470 | -9 | -0.6% | 1,800 |
| 2017/05/29 | 1,483 | 1,485 | 1,470 | 1,479 | -4 | -0.3% | 4,200 |
| 2017/05/26 | 1,490 | 1,490 | 1,483 | 1,483 | -13 | -0.9% | 3,200 |
| 2017/05/25 | 1,495 | 1,496 | 1,486 | 1,496 | +1 | +0.1% | 1,600 |
| 2017/05/24 | 1,483 | 1,495 | 1,483 | 1,495 | +19 | +1.3% | 1,700 |
| 2017/05/23 | 1,500 | 1,500 | 1,476 | 1,476 | -7 | -0.5% | 3,600 |
| 2017/05/22 | 1,459 | 1,498 | 1,459 | 1,483 | +26 | +1.8% | 5,700 |
| 2017/05/19 | 1,458 | 1,458 | 1,441 | 1,457 | +2 | +0.1% | 2,800 |
| 2017/05/18 | 1,459 | 1,459 | 1,440 | 1,455 | +9 | +0.6% | 3,300 |
| 2017/05/17 | 1,457 | 1,457 | 1,446 | 1,446 | ±0 | ±0% | 2,300 |
| 2017/05/16 | 1,446 | 1,455 | 1,446 | 1,446 | +1 | +0.1% | 2,400 |
| 2017/05/15 | 1,448 | 1,455 | 1,445 | 1,445 | ±0 | ±0% | 2,900 |
| 2017/05/12 | 1,454 | 1,454 | 1,440 | 1,445 | -5 | -0.3% | 1,600 |
| 2017/05/11 | 1,458 | 1,458 | 1,448 | 1,450 | -8 | -0.5% | 1,800 |
| 2017/05/10 | 1,459 | 1,460 | 1,453 | 1,458 | +13 | +0.9% | 1,500 |
| 2017/05/09 | 1,450 | 1,455 | 1,445 | 1,445 | -5 | -0.3% | 1,800 |
| 2017/05/08 | 1,450 | 1,450 | 1,445 | 1,450 | +2 | +0.1% | 5,600 |
| 2017/05/02 | 1,433 | 1,448 | 1,433 | 1,448 | +2 | +0.1% | 2,000 |
| 2017/05/01 | 1,446 | 1,446 | 1,440 | 1,446 | +14 | +1% | 2,500 |
| 2017/04/28 | 1,445 | 1,445 | 1,424 | 1,432 | +11 | +0.8% | 10,400 |
1801～
1850
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
