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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 997 | 998 | 994 | 998 | +1 | +0.1% | 4,000 |
| 2024/08/20 | 999 | 999 | 992 | 997 | -1 | -0.1% | 6,100 |
| 2024/08/19 | 995 | 998 | 993 | 998 | +8 | +0.8% | 4,300 |
| 2024/08/16 | 992 | 993 | 990 | 990 | ±0 | ±0% | 6,400 |
| 2024/08/15 | 990 | 994 | 990 | 990 | +1 | +0.1% | 2,800 |
| 2024/08/14 | 975 | 993 | 975 | 989 | +18 | +1.9% | 4,200 |
| 2024/08/13 | 950 | 971 | 950 | 971 | +21 | +2.2% | 3,500 |
| 2024/08/09 | 960 | 969 | 934 | 950 | -10 | -1% | 7,000 |
| 2024/08/08 | 956 | 960 | 941 | 960 | +7 | +0.7% | 5,300 |
| 2024/08/07 | 910 | 953 | 910 | 953 | +43 | +4.7% | 5,300 |
| 2024/08/06 | 894 | 941 | 890 | 910 | +45 | +5.2% | 15,400 |
| 2024/08/05 | 954 | 966 | 845 | 865 | -130 | -13.1% | 30,800 |
| 2024/08/02 | 999 | 999 | 986 | 995 | -13 | -1.3% | 12,800 |
| 2024/08/01 | 1,013 | 1,013 | 1,008 | 1,008 | -5 | -0.5% | 2,000 |
| 2024/07/31 | 1,007 | 1,015 | 1,005 | 1,013 | +3 | +0.3% | 4,000 |
| 2024/07/30 | 1,010 | 1,015 | 1,008 | 1,010 | +2 | +0.2% | 3,800 |
| 2024/07/29 | 1,006 | 1,009 | 1,006 | 1,008 | +3 | +0.3% | 1,800 |
| 2024/07/26 | 1,002 | 1,005 | 996 | 1,005 | +3 | +0.3% | 2,500 |
| 2024/07/25 | 996 | 1,002 | 990 | 1,002 | +3 | +0.3% | 4,700 |
| 2024/07/24 | 1,003 | 1,005 | 998 | 999 | -3 | -0.3% | 7,900 |
| 2024/07/23 | 1,007 | 1,007 | 1,002 | 1,002 | -5 | -0.5% | 2,600 |
| 2024/07/22 | 1,011 | 1,011 | 1,004 | 1,007 | -4 | -0.4% | 2,000 |
| 2024/07/19 | 1,001 | 1,011 | 1,001 | 1,011 | +1 | +0.1% | 4,500 |
| 2024/07/18 | 1,012 | 1,012 | 1,004 | 1,010 | -5 | -0.5% | 3,600 |
| 2024/07/17 | 1,020 | 1,020 | 1,000 | 1,015 | -5 | -0.5% | 8,100 |
| 2024/07/16 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 5,500 |
| 2024/07/12 | 1,010 | 1,012 | 1,009 | 1,010 | ±0 | ±0% | 2,700 |
| 2024/07/11 | 1,015 | 1,016 | 1,010 | 1,010 | -3 | -0.3% | 3,000 |
| 2024/07/10 | 1,016 | 1,019 | 1,013 | 1,013 | -1 | -0.1% | 1,900 |
| 2024/07/09 | 1,019 | 1,019 | 1,014 | 1,014 | -5 | -0.5% | 2,600 |
| 2024/07/08 | 1,017 | 1,020 | 1,013 | 1,019 | +2 | +0.2% | 3,000 |
| 2024/07/05 | 1,018 | 1,019 | 1,017 | 1,017 | -1 | -0.1% | 1,800 |
| 2024/07/04 | 1,016 | 1,018 | 1,014 | 1,018 | +1 | +0.1% | 2,600 |
| 2024/07/03 | 1,017 | 1,017 | 1,012 | 1,017 | +1 | +0.1% | 3,200 |
| 2024/07/02 | 1,014 | 1,017 | 1,011 | 1,016 | +2 | +0.2% | 5,300 |
| 2024/07/01 | 1,004 | 1,015 | 1,003 | 1,014 | +11 | +1.1% | 9,600 |
| 2024/06/28 | 1,014 | 1,014 | 1,000 | 1,003 | -12 | -1.2% | 20,100 |
| 2024/06/27 | 1,005 | 1,016 | 1,005 | 1,015 | +10 | +1% | 10,800 |
| 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 |
151～
200
件表示中 / 3673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 | 88,900円 | +4.1% | -11.7% | 3.71% | 12.06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 |
| ＤＮＡチップ | 109,000円 | +124.5% | - | 0.00% | 113.42倍 | 10.53倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がＴＯＢ |
| ビケンテクノ | 94,500円 | -15.3% | -38.7% | 2.96% | 7.92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 |
| ノバレーゼ | 29,000円 | +6.3% | +54.3% | 0.00% | 7.19倍 | 0.82倍 |
|
ブライダル主力でゲストハウスやドレスショップを展開。レストランも。ＴＫＰの子会社に |
| リニカル | 29,100円 | -15.3% | - | 5.50% | - | 0.89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 |
市場注目の銘柄
チャート関連のコラム
