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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,427 | 1,436 | 1,380 | 1,424 | +21 | +1.5% | 7,900 |
| 2017/03/13 | 1,401 | 1,419 | 1,398 | 1,403 | +10 | +0.7% | 1,700 |
| 2017/03/10 | 1,401 | 1,402 | 1,393 | 1,393 | -10 | -0.7% | 3,700 |
| 2017/03/09 | 1,408 | 1,413 | 1,403 | 1,403 | -2 | -0.1% | 2,900 |
| 2017/03/08 | 1,426 | 1,426 | 1,405 | 1,405 | -21 | -1.5% | 2,200 |
| 2017/03/07 | 1,406 | 1,429 | 1,392 | 1,426 | +20 | +1.4% | 2,700 |
| 2017/03/06 | 1,410 | 1,410 | 1,399 | 1,406 | -6 | -0.4% | 5,600 |
| 2017/03/03 | 1,414 | 1,425 | 1,405 | 1,412 | -7 | -0.5% | 3,900 |
| 2017/03/02 | 1,410 | 1,424 | 1,400 | 1,419 | +14 | +1% | 5,600 |
| 2017/03/01 | 1,437 | 1,437 | 1,402 | 1,405 | -34 | -2.4% | 6,300 |
| 2017/02/28 | 1,444 | 1,444 | 1,410 | 1,439 | -9 | -0.6% | 10,600 |
| 2017/02/27 | 1,446 | 1,458 | 1,446 | 1,448 | -17 | -1.2% | 6,500 |
| 2017/02/24 | 1,436 | 1,490 | 1,420 | 1,465 | +17 | +1.2% | 32,300 |
| 2017/02/23 | 1,415 | 1,550 | 1,415 | 1,448 | +74 | +5.4% | 44,700 |
| 2017/02/22 | 1,396 | 1,399 | 1,365 | 1,374 | -22 | -1.6% | 7,700 |
| 2017/02/21 | 1,390 | 1,409 | 1,389 | 1,396 | -2 | -0.1% | 4,000 |
| 2017/02/20 | 1,406 | 1,406 | 1,398 | 1,398 | +2 | +0.1% | 2,900 |
| 2017/02/17 | 1,400 | 1,405 | 1,385 | 1,396 | +9 | +0.6% | 8,700 |
| 2017/02/16 | 1,382 | 1,399 | 1,382 | 1,387 | +5 | +0.4% | 4,100 |
| 2017/02/15 | 1,381 | 1,385 | 1,355 | 1,382 | +23 | +1.7% | 5,700 |
| 2017/02/14 | 1,360 | 1,375 | 1,359 | 1,359 | +2 | +0.1% | 5,400 |
| 2017/02/13 | 1,353 | 1,357 | 1,350 | 1,357 | +9 | +0.7% | 1,700 |
| 2017/02/10 | 1,350 | 1,353 | 1,343 | 1,348 | -1 | -0.1% | 6,500 |
| 2017/02/09 | 1,335 | 1,351 | 1,331 | 1,349 | +14 | +1% | 7,700 |
| 2017/02/08 | 1,351 | 1,351 | 1,335 | 1,335 | -10 | -0.7% | 2,500 |
| 2017/02/07 | 1,350 | 1,353 | 1,341 | 1,345 | +5 | +0.4% | 2,100 |
| 2017/02/06 | 1,337 | 1,352 | 1,337 | 1,340 | +7 | +0.5% | 16,400 |
| 2017/02/03 | 1,328 | 1,340 | 1,328 | 1,333 | +6 | +0.5% | 2,000 |
| 2017/02/02 | 1,320 | 1,340 | 1,320 | 1,327 | +2 | +0.2% | 5,100 |
| 2017/02/01 | 1,322 | 1,325 | 1,318 | 1,325 | +8 | +0.6% | 1,700 |
| 2017/01/31 | 1,313 | 1,328 | 1,313 | 1,317 | -11 | -0.8% | 4,600 |
| 2017/01/30 | 1,312 | 1,328 | 1,310 | 1,328 | +3 | +0.2% | 4,900 |
| 2017/01/27 | 1,315 | 1,325 | 1,311 | 1,325 | +8 | +0.6% | 3,100 |
| 2017/01/26 | 1,307 | 1,317 | 1,307 | 1,317 | +15 | +1.2% | 600 |
| 2017/01/25 | 1,301 | 1,314 | 1,301 | 1,302 | -4 | -0.3% | 3,800 |
| 2017/01/24 | 1,295 | 1,309 | 1,295 | 1,306 | +4 | +0.3% | 2,000 |
| 2017/01/23 | 1,303 | 1,305 | 1,302 | 1,302 | -1 | -0.1% | 1,200 |
| 2017/01/20 | 1,303 | 1,303 | 1,303 | 1,303 | +4 | +0.3% | 600 |
| 2017/01/19 | 1,295 | 1,304 | 1,295 | 1,299 | +9 | +0.7% | 2,600 |
| 2017/01/18 | 1,281 | 1,294 | 1,281 | 1,290 | -4 | -0.3% | 3,200 |
| 2017/01/17 | 1,294 | 1,300 | 1,294 | 1,294 | ±0 | ±0% | 1,200 |
| 2017/01/16 | 1,306 | 1,306 | 1,294 | 1,294 | -12 | -0.9% | 3,200 |
| 2017/01/13 | 1,308 | 1,308 | 1,300 | 1,306 | +6 | +0.5% | 2,400 |
| 2017/01/12 | 1,301 | 1,305 | 1,300 | 1,300 | -4 | -0.3% | 3,500 |
| 2017/01/11 | 1,300 | 1,305 | 1,300 | 1,304 | -1 | -0.1% | 4,100 |
| 2017/01/10 | 1,300 | 1,307 | 1,299 | 1,305 | +5 | +0.4% | 4,900 |
| 2017/01/06 | 1,300 | 1,300 | 1,297 | 1,300 | -5 | -0.4% | 21,500 |
| 2017/01/05 | 1,308 | 1,308 | 1,301 | 1,305 | +7 | +0.5% | 3,700 |
| 2017/01/04 | 1,316 | 1,319 | 1,298 | 1,298 | -18 | -1.4% | 7,500 |
| 2016/12/30 | 1,324 | 1,324 | 1,314 | 1,316 | -1 | -0.1% | 2,100 |
2001～
2050
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
