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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,295 | 1,299 | 1,295 | 1,296 | +2 | +0.2% | 5,500 |
| 2016/08/01 | 1,295 | 1,299 | 1,292 | 1,294 | -5 | -0.4% | 5,800 |
| 2016/07/29 | 1,303 | 1,303 | 1,298 | 1,299 | -3 | -0.2% | 5,800 |
| 2016/07/28 | 1,303 | 1,307 | 1,302 | 1,302 | -1 | -0.1% | 2,100 |
| 2016/07/27 | 1,299 | 1,310 | 1,299 | 1,303 | +4 | +0.3% | 4,300 |
| 2016/07/26 | 1,300 | 1,303 | 1,299 | 1,299 | -4 | -0.3% | 5,300 |
| 2016/07/25 | 1,305 | 1,305 | 1,303 | 1,303 | -2 | -0.2% | 3,500 |
| 2016/07/22 | 1,298 | 1,308 | 1,298 | 1,305 | ±0 | ±0% | 3,900 |
| 2016/07/21 | 1,321 | 1,331 | 1,300 | 1,305 | -27 | -2% | 7,500 |
| 2016/07/20 | 1,342 | 1,342 | 1,300 | 1,332 | -18 | -1.3% | 5,400 |
| 2016/07/19 | 1,295 | 1,350 | 1,295 | 1,350 | +60 | +4.7% | 9,500 |
| 2016/07/15 | 1,292 | 1,295 | 1,287 | 1,290 | +3 | +0.2% | 4,400 |
| 2016/07/14 | 1,290 | 1,297 | 1,285 | 1,287 | +1 | +0.1% | 4,700 |
| 2016/07/13 | 1,292 | 1,300 | 1,284 | 1,286 | -2 | -0.2% | 10,400 |
| 2016/07/12 | 1,290 | 1,291 | 1,281 | 1,288 | +10 | +0.8% | 9,600 |
| 2016/07/11 | 1,271 | 1,278 | 1,264 | 1,278 | +13 | +1% | 7,000 |
| 2016/07/08 | 1,246 | 1,265 | 1,245 | 1,265 | +25 | +2% | 7,000 |
| 2016/07/07 | 1,231 | 1,246 | 1,231 | 1,240 | +8 | +0.6% | 1,700 |
| 2016/07/06 | 1,248 | 1,250 | 1,220 | 1,232 | -18 | -1.4% | 4,700 |
| 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 |
2151～
2200
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
