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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 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 |
| 2016/04/20 | 1,148 | 1,148 | 1,140 | 1,145 | +5 | +0.4% | 3,000 |
| 2016/04/19 | 1,152 | 1,152 | 1,140 | 1,140 | +4 | +0.4% | 2,200 |
| 2016/04/18 | 1,140 | 1,140 | 1,136 | 1,136 | -4 | -0.4% | 800 |
| 2016/04/15 | 1,145 | 1,145 | 1,121 | 1,140 | +21 | +1.9% | 2,100 |
| 2016/04/14 | 1,133 | 1,133 | 1,119 | 1,119 | +1 | +0.1% | 4,500 |
| 2016/04/13 | 1,125 | 1,139 | 1,112 | 1,118 | -24 | -2.1% | 10,900 |
| 2016/04/12 | 1,125 | 1,145 | 1,110 | 1,142 | +44 | +4% | 3,700 |
| 2016/04/11 | 1,138 | 1,138 | 1,098 | 1,098 | -10 | -0.9% | 2,100 |
| 2016/04/08 | 1,084 | 1,108 | 1,076 | 1,108 | +22 | +2% | 1,500 |
| 2016/04/07 | 1,087 | 1,110 | 1,086 | 1,086 | ±0 | ±0% | 700 |
| 2016/04/06 | 1,099 | 1,112 | 1,083 | 1,086 | -3 | -0.3% | 2,200 |
| 2016/04/05 | 1,125 | 1,130 | 1,077 | 1,089 | -36 | -3.2% | 3,300 |
| 2016/04/04 | 1,100 | 1,130 | 1,080 | 1,125 | +40 | +3.7% | 4,500 |
| 2016/04/01 | 1,155 | 1,155 | 1,085 | 1,085 | -80 | -6.9% | 4,300 |
| 2016/03/31 | 1,170 | 1,170 | 1,150 | 1,165 | +19 | +1.7% | 4,900 |
| 2016/03/30 | 1,135 | 1,148 | 1,135 | 1,146 | +31 | +2.8% | 4,400 |
| 2016/03/29 | 1,100 | 1,115 | 1,099 | 1,115 | +24 | +2.2% | 3,000 |
| 2016/03/28 | 1,096 | 1,098 | 1,086 | 1,091 | -7 | -0.6% | 18,500 |
| 2016/03/25 | 1,076 | 1,098 | 1,075 | 1,098 | +22 | +2% | 900 |
| 2016/03/24 | 1,095 | 1,095 | 1,075 | 1,076 | -4 | -0.4% | 3,800 |
| 2016/03/23 | 1,078 | 1,080 | 1,078 | 1,080 | +3 | +0.3% | 1,200 |
| 2016/03/22 | 1,078 | 1,080 | 1,077 | 1,077 | ±0 | ±0% | 2,700 |
| 2016/03/18 | 1,070 | 1,099 | 1,070 | 1,077 | +1 | +0.1% | 3,000 |
| 2016/03/17 | 1,072 | 1,077 | 1,072 | 1,076 | ±0 | ±0% | 1,400 |
| 2016/03/16 | 1,083 | 1,083 | 1,070 | 1,076 | -3 | -0.3% | 1,700 |
| 2016/03/15 | 1,081 | 1,092 | 1,072 | 1,079 | -32 | -2.9% | 12,800 |
| 2016/03/14 | 1,100 | 1,111 | 1,081 | 1,111 | +24 | +2.2% | 2,100 |
| 2016/03/11 | 1,076 | 1,117 | 1,071 | 1,087 | +17 | +1.6% | 1,900 |
| 2016/03/10 | 1,067 | 1,075 | 1,067 | 1,070 | +1 | +0.1% | 1,300 |
| 2016/03/09 | 1,071 | 1,071 | 1,063 | 1,069 | -2 | -0.2% | 1,400 |
| 2016/03/08 | 1,080 | 1,080 | 1,071 | 1,071 | -14 | -1.3% | 1,600 |
2201～
2250
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
