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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,255 | 1,256 | 1,250 | 1,250 | -9 | -0.7% | 4,600 |
| 2016/07/04 | 1,246 | 1,269 | 1,243 | 1,259 | +13 | +1% | 8,200 |
| 2016/07/01 | 1,260 | 1,269 | 1,242 | 1,246 | +35 | +2.9% | 15,400 |
| 2016/06/30 | 1,260 | 1,265 | 1,211 | 1,211 | +11 | +0.9% | 11,700 |
| 2016/06/29 | 1,180 | 1,200 | 1,180 | 1,200 | +30 | +2.6% | 4,300 |
| 2016/06/28 | 1,147 | 1,170 | 1,142 | 1,170 | +15 | +1.3% | 1,700 |
| 2016/06/27 | 1,140 | 1,155 | 1,121 | 1,155 | +19 | +1.7% | 3,700 |
| 2016/06/24 | 1,186 | 1,193 | 1,136 | 1,136 | -56 | -4.7% | 7,300 |
| 2016/06/23 | 1,181 | 1,192 | 1,179 | 1,192 | +9 | +0.8% | 1,600 |
| 2016/06/22 | 1,198 | 1,198 | 1,180 | 1,183 | -3 | -0.3% | 1,800 |
| 2016/06/21 | 1,199 | 1,199 | 1,182 | 1,186 | +7 | +0.6% | 2,400 |
| 2016/06/20 | 1,184 | 1,200 | 1,179 | 1,179 | -5 | -0.4% | 1,800 |
| 2016/06/17 | 1,190 | 1,215 | 1,180 | 1,184 | +22 | +1.9% | 2,600 |
| 2016/06/16 | 1,220 | 1,225 | 1,151 | 1,162 | -58 | -4.8% | 4,100 |
| 2016/06/15 | 1,210 | 1,220 | 1,184 | 1,220 | +34 | +2.9% | 2,100 |
| 2016/06/14 | 1,224 | 1,224 | 1,185 | 1,186 | -27 | -2.2% | 2,900 |
| 2016/06/13 | 1,226 | 1,226 | 1,213 | 1,213 | -14 | -1.1% | 2,000 |
| 2016/06/10 | 1,210 | 1,227 | 1,210 | 1,227 | +19 | +1.6% | 500 |
| 2016/06/09 | 1,218 | 1,230 | 1,204 | 1,208 | -2 | -0.2% | 3,300 |
| 2016/06/08 | 1,210 | 1,219 | 1,206 | 1,210 | +6 | +0.5% | 1,200 |
| 2016/06/07 | 1,204 | 1,204 | 1,204 | 1,204 | -6 | -0.5% | 300 |
| 2016/06/06 | 1,192 | 1,210 | 1,176 | 1,210 | +17 | +1.4% | 1,900 |
| 2016/06/03 | 1,208 | 1,208 | 1,192 | 1,193 | -17 | -1.4% | 4,100 |
| 2016/06/02 | 1,208 | 1,232 | 1,208 | 1,210 | -3 | -0.2% | 4,500 |
| 2016/06/01 | 1,234 | 1,234 | 1,213 | 1,213 | -9 | -0.7% | 5,300 |
| 2016/05/31 | 1,233 | 1,233 | 1,222 | 1,222 | -8 | -0.7% | 2,300 |
| 2016/05/30 | 1,223 | 1,234 | 1,210 | 1,230 | +12 | +1% | 4,500 |
| 2016/05/27 | 1,220 | 1,230 | 1,218 | 1,218 | -7 | -0.6% | 5,400 |
| 2016/05/26 | 1,232 | 1,234 | 1,225 | 1,225 | ±0 | ±0% | 2,200 |
| 2016/05/25 | 1,230 | 1,230 | 1,210 | 1,225 | +5 | +0.4% | 2,600 |
| 2016/05/24 | 1,223 | 1,225 | 1,220 | 1,220 | ±0 | ±0% | 2,900 |
| 2016/05/23 | 1,209 | 1,220 | 1,207 | 1,220 | +11 | +0.9% | 2,400 |
| 2016/05/20 | 1,198 | 1,210 | 1,198 | 1,209 | +9 | +0.8% | 2,400 |
| 2016/05/19 | 1,220 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 2,300 |
| 2016/05/18 | 1,185 | 1,200 | 1,183 | 1,200 | +10 | +0.8% | 4,400 |
| 2016/05/17 | 1,195 | 1,195 | 1,190 | 1,190 | +18 | +1.5% | 1,400 |
| 2016/05/16 | 1,172 | 1,187 | 1,172 | 1,172 | +7 | +0.6% | 1,800 |
| 2016/05/13 | 1,170 | 1,170 | 1,151 | 1,165 | ±0 | ±0% | 2,500 |
| 2016/05/12 | 1,157 | 1,165 | 1,157 | 1,165 | +2 | +0.2% | 400 |
| 2016/05/11 | 1,189 | 1,190 | 1,151 | 1,163 | -9 | -0.8% | 6,300 |
| 2016/05/10 | 1,167 | 1,172 | 1,167 | 1,172 | +10 | +0.9% | 1,000 |
| 2016/05/09 | 1,149 | 1,168 | 1,149 | 1,162 | +13 | +1.1% | 2,600 |
| 2016/05/06 | 1,156 | 1,166 | 1,144 | 1,149 | -8 | -0.7% | 3,300 |
| 2016/05/02 | 1,145 | 1,158 | 1,141 | 1,157 | -6 | -0.5% | 2,400 |
| 2016/04/28 | 1,145 | 1,164 | 1,145 | 1,163 | -1 | -0.1% | 4,800 |
| 2016/04/27 | 1,158 | 1,165 | 1,149 | 1,164 | +10 | +0.9% | 3,600 |
| 2016/04/26 | 1,162 | 1,162 | 1,146 | 1,154 | -8 | -0.7% | 3,700 |
| 2016/04/25 | 1,166 | 1,167 | 1,160 | 1,162 | +9 | +0.8% | 3,700 |
| 2016/04/22 | 1,157 | 1,157 | 1,146 | 1,153 | +7 | +0.6% | 3,800 |
| 2016/04/21 | 1,142 | 1,147 | 1,142 | 1,146 | +1 | +0.1% | 1,300 |
2051～
2100
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
