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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 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 |
| 2017/04/27 | 1,417 | 1,435 | 1,412 | 1,421 | +14 | +1% | 4,800 |
| 2017/04/26 | 1,404 | 1,415 | 1,404 | 1,407 | +3 | +0.2% | 5,100 |
| 2017/04/25 | 1,400 | 1,410 | 1,400 | 1,404 | +19 | +1.4% | 2,900 |
| 2017/04/24 | 1,386 | 1,390 | 1,385 | 1,385 | -1 | -0.1% | 2,900 |
| 2017/04/21 | 1,392 | 1,395 | 1,385 | 1,386 | +6 | +0.4% | 3,000 |
| 2017/04/20 | 1,382 | 1,384 | 1,375 | 1,380 | -2 | -0.1% | 2,100 |
| 2017/04/19 | 1,375 | 1,382 | 1,351 | 1,382 | +8 | +0.6% | 3,500 |
| 2017/04/18 | 1,430 | 1,430 | 1,360 | 1,374 | +34 | +2.5% | 15,200 |
| 2017/04/17 | 1,330 | 1,345 | 1,330 | 1,340 | +10 | +0.8% | 2,100 |
| 2017/04/14 | 1,368 | 1,368 | 1,330 | 1,330 | -29 | -2.1% | 2,200 |
| 2017/04/13 | 1,330 | 1,360 | 1,326 | 1,359 | +27 | +2% | 1,100 |
| 2017/04/12 | 1,353 | 1,356 | 1,330 | 1,332 | -24 | -1.8% | 2,900 |
| 2017/04/11 | 1,368 | 1,369 | 1,352 | 1,356 | +5 | +0.4% | 800 |
| 2017/04/10 | 1,346 | 1,355 | 1,345 | 1,351 | -12 | -0.9% | 1,600 |
| 2017/04/07 | 1,362 | 1,363 | 1,339 | 1,363 | -19 | -1.4% | 4,900 |
| 2017/04/06 | 1,370 | 1,382 | 1,368 | 1,382 | +10 | +0.7% | 1,600 |
| 2017/04/05 | 1,372 | 1,389 | 1,372 | 1,372 | -20 | -1.4% | 2,200 |
| 2017/04/04 | 1,402 | 1,407 | 1,392 | 1,392 | -14 | -1% | 1,300 |
| 2017/04/03 | 1,411 | 1,416 | 1,406 | 1,406 | -4 | -0.3% | 2,700 |
| 2017/03/31 | 1,413 | 1,413 | 1,400 | 1,410 | +25 | +1.8% | 4,500 |
| 2017/03/30 | 1,399 | 1,409 | 1,381 | 1,385 | +8 | +0.6% | 2,900 |
| 2017/03/29 | 1,375 | 1,380 | 1,362 | 1,377 | +17 | +1.3% | 6,900 |
| 2017/03/28 | 1,380 | 1,380 | 1,360 | 1,360 | +2 | +0.1% | 2,000 |
| 2017/03/27 | 1,358 | 1,361 | 1,358 | 1,358 | -8 | -0.6% | 2,400 |
| 2017/03/24 | 1,370 | 1,380 | 1,366 | 1,366 | -4 | -0.3% | 5,200 |
| 2017/03/23 | 1,378 | 1,399 | 1,370 | 1,370 | -10 | -0.7% | 1,900 |
| 2017/03/22 | 1,380 | 1,380 | 1,380 | 1,380 | -9 | -0.6% | 3,900 |
| 2017/03/21 | 1,393 | 1,393 | 1,382 | 1,389 | -4 | -0.3% | 3,400 |
| 2017/03/17 | 1,390 | 1,404 | 1,390 | 1,393 | -3 | -0.2% | 2,500 |
| 2017/03/16 | 1,415 | 1,415 | 1,391 | 1,396 | -1 | -0.1% | 1,700 |
| 2017/03/15 | 1,420 | 1,420 | 1,397 | 1,397 | -27 | -1.9% | 3,600 |
1951～
2000
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
