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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 1,108 | 1,113 | 1,108 | 1,110 | +2 | +0.2% | 7,500 |
| 2018/01/04 | 1,131 | 1,131 | 1,060 | 1,108 | -19 | -1.7% | 19,800 |
| 2017/12/29 | 1,185 | 1,197 | 1,110 | 1,127 | -33 | -2.8% | 49,500 |
| 2017/12/28 | 1,157 | 1,180 | 1,100 | 1,160 | +63 | +5.7% | 64,400 |
| 2017/12/27 | 1,084 | 1,111 | 1,080 | 1,097 | +21 | +2% | 15,000 |
| 2017/12/26 | 1,085 | 1,090 | 1,076 | 1,076 | -11 | -1% | 15,700 |
| 2017/12/25 | 1,047 | 1,098 | 1,044 | 1,087 | +44 | +4.2% | 30,500 |
| 2017/12/22 | 1,048 | 1,048 | 1,040 | 1,043 | +3 | +0.3% | 3,600 |
| 2017/12/21 | 1,045 | 1,045 | 1,033 | 1,040 | ±0 | ±0% | 3,800 |
| 2017/12/20 | 1,048 | 1,048 | 1,033 | 1,040 | -6 | -0.6% | 25,000 |
| 2017/12/19 | 1,045 | 1,046 | 1,038 | 1,046 | +4 | +0.4% | 4,500 |
| 2017/12/18 | 1,047 | 1,047 | 1,034 | 1,042 | +7 | +0.7% | 5,800 |
| 2017/12/15 | 1,041 | 1,047 | 1,030 | 1,035 | -5 | -0.5% | 4,100 |
| 2017/12/14 | 1,042 | 1,042 | 1,015 | 1,040 | +13 | +1.3% | 7,500 |
| 2017/12/13 | 1,017 | 1,041 | 1,017 | 1,027 | +11 | +1.1% | 8,000 |
| 2017/12/12 | 1,004 | 1,024 | 1,004 | 1,016 | +6 | +0.6% | 3,400 |
| 2017/12/11 | 997 | 1,012 | 996 | 1,010 | +12 | +1.2% | 5,400 |
| 2017/12/08 | 999 | 1,001 | 995 | 998 | -3 | -0.3% | 2,300 |
| 2017/12/07 | 1,000 | 1,002 | 1,000 | 1,001 | +1 | +0.1% | 1,900 |
| 2017/12/06 | 994 | 1,010 | 994 | 1,000 | +6 | +0.6% | 5,600 |
| 2017/12/05 | 1,002 | 1,002 | 987 | 994 | -11 | -1.1% | 7,400 |
| 2017/12/04 | 1,021 | 1,021 | 992 | 1,005 | -13 | -1.3% | 8,100 |
| 2017/12/01 | 1,034 | 1,035 | 1,016 | 1,018 | +13 | +1.3% | 8,400 |
| 2017/11/30 | 1,034 | 1,034 | 1,004 | 1,005 | ±0 | ±0% | 19,500 |
| 2017/11/29 | 996 | 1,005 | 993 | 1,005 | +11 | +1.1% | 8,400 |
| 2017/11/28 | 994 | 997 | 990 | 994 | +1 | +0.1% | 7,200 |
| 2017/11/27 | 994 | 998 | 992 | 993 | -1 | -0.1% | 7,900 |
| 2017/11/24 | 986 | 998 | 986 | 994 | +8 | +0.8% | 5,000 |
| 2017/11/22 | 985 | 990 | 985 | 986 | +5 | +0.5% | 4,600 |
| 2017/11/21 | 988 | 989 | 981 | 981 | -7 | -0.7% | 8,800 |
| 2017/11/20 | 979 | 988 | 975 | 988 | +2 | +0.2% | 5,200 |
| 2017/11/17 | 986 | 987 | 982 | 986 | +2 | +0.2% | 2,600 |
| 2017/11/16 | 971 | 984 | 971 | 984 | +13 | +1.3% | 3,400 |
| 2017/11/15 | 983 | 985 | 971 | 971 | -14 | -1.4% | 9,300 |
| 2017/11/14 | 990 | 995 | 985 | 985 | -5 | -0.5% | 3,900 |
| 2017/11/13 | 1,000 | 1,000 | 988 | 990 | -14 | -1.4% | 4,600 |
| 2017/11/10 | 1,000 | 1,005 | 986 | 1,004 | +3 | +0.3% | 4,400 |
| 2017/11/09 | 1,010 | 1,015 | 999 | 1,001 | -9 | -0.9% | 12,900 |
| 2017/11/08 | 991 | 1,010 | 991 | 1,010 | +4 | +0.4% | 13,700 |
| 2017/11/07 | 988 | 1,007 | 978 | 1,006 | +21 | +2.1% | 20,600 |
| 2017/11/06 | 972 | 986 | 971 | 985 | +15 | +1.5% | 8,600 |
| 2017/11/02 | 970 | 975 | 969 | 970 | -3 | -0.3% | 5,400 |
| 2017/11/01 | 968 | 977 | 968 | 973 | -1 | -0.1% | 6,400 |
| 2017/10/31 | 978 | 978 | 970 | 974 | +3 | +0.3% | 5,400 |
| 2017/10/30 | 970 | 974 | 970 | 971 | -1 | -0.1% | 4,600 |
| 2017/10/27 | 977 | 977 | 969 | 972 | -3 | -0.3% | 6,000 |
| 2017/10/26 | 970 | 975 | 969 | 975 | -5 | -0.5% | 12,500 |
| 2017/10/25 | 975 | 980 | 972 | 980 | +7 | +0.7% | 5,500 |
| 2017/10/24 | 963 | 973 | 963 | 973 | +5 | +0.5% | 5,900 |
| 2017/10/23 | 970 | 976 | 968 | 968 | -2 | -0.2% | 6,600 |
1801～
1850
件表示中 / 3705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 | 90,900円 | +2.5% | +2.3% | 3.63% | 16.25倍 | 1.65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 |
| リニカル | 30,300円 | +7.3% | - | 5.28% | 45.63倍 | 0.94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 |
| 表示灯 | 157,600円 | +2.5% | +2.3% | 3.93% | 10.20倍 | 0.95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 |
| ＡＳＮＯＶＡ | 59,600円 | +23.4% | +491.1% | 0.34% | 73.40倍 | 2.49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 |
| Ｚｅｎｋｅｎ | 60,100円 | +6.6% | +43.6% | 2.16% | 19.21倍 | 0.60倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
市場注目の銘柄
チャート関連のコラム
