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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,404 | 1,418 | 1,401 | 1,418 | +17 | +1.2% | 6,600 |
| 2015/06/25 | 1,400 | 1,401 | 1,384 | 1,401 | -14 | -1% | 12,700 |
| 2015/06/24 | 1,422 | 1,458 | 1,415 | 1,415 | -7 | -0.5% | 7,200 |
| 2015/06/23 | 1,479 | 1,480 | 1,421 | 1,422 | -39 | -2.7% | 9,700 |
| 2015/06/22 | 1,429 | 1,461 | 1,429 | 1,461 | +44 | +3.1% | 12,200 |
| 2015/06/19 | 1,397 | 1,440 | 1,397 | 1,417 | +20 | +1.4% | 7,000 |
| 2015/06/18 | 1,412 | 1,430 | 1,370 | 1,397 | -33 | -2.3% | 15,400 |
| 2015/06/17 | 1,391 | 1,435 | 1,391 | 1,430 | +40 | +2.9% | 10,100 |
| 2015/06/16 | 1,385 | 1,420 | 1,385 | 1,390 | +25 | +1.8% | 14,800 |
| 2015/06/15 | 1,309 | 1,370 | 1,302 | 1,365 | +70 | +5.4% | 18,900 |
| 2015/06/12 | 1,298 | 1,306 | 1,279 | 1,295 | +24 | +1.9% | 7,600 |
| 2015/06/11 | 1,270 | 1,280 | 1,266 | 1,271 | +1 | +0.1% | 4,400 |
| 2015/06/10 | 1,274 | 1,299 | 1,270 | 1,270 | -8 | -0.6% | 5,900 |
| 2015/06/09 | 1,292 | 1,316 | 1,278 | 1,278 | -19 | -1.5% | 9,100 |
| 2015/06/08 | 1,303 | 1,304 | 1,286 | 1,297 | +1 | +0.1% | 5,600 |
| 2015/06/05 | 1,295 | 1,296 | 1,292 | 1,296 | +4 | +0.3% | 1,300 |
| 2015/06/04 | 1,290 | 1,295 | 1,272 | 1,292 | +2 | +0.2% | 2,700 |
| 2015/06/03 | 1,271 | 1,290 | 1,270 | 1,290 | +5 | +0.4% | 3,800 |
| 2015/06/02 | 1,283 | 1,285 | 1,259 | 1,285 | +11 | +0.9% | 6,100 |
| 2015/06/01 | 1,260 | 1,299 | 1,250 | 1,274 | +27 | +2.2% | 9,300 |
| 2015/05/29 | 1,228 | 1,248 | 1,226 | 1,247 | +19 | +1.5% | 11,200 |
| 2015/05/28 | 1,226 | 1,228 | 1,220 | 1,228 | +2 | +0.2% | 2,600 |
| 2015/05/27 | 1,220 | 1,226 | 1,211 | 1,226 | -2 | -0.2% | 3,700 |
| 2015/05/26 | 1,230 | 1,230 | 1,218 | 1,228 | +8 | +0.7% | 1,700 |
| 2015/05/25 | 1,235 | 1,236 | 1,201 | 1,220 | -14 | -1.1% | 8,200 |
| 2015/05/22 | 1,234 | 1,234 | 1,219 | 1,234 | +9 | +0.7% | 5,100 |
| 2015/05/21 | 1,240 | 1,240 | 1,220 | 1,225 | -15 | -1.2% | 5,300 |
| 2015/05/20 | 1,231 | 1,241 | 1,228 | 1,240 | +5 | +0.4% | 4,100 |
| 2015/05/19 | 1,250 | 1,250 | 1,229 | 1,235 | -7 | -0.6% | 6,700 |
| 2015/05/18 | 1,199 | 1,242 | 1,199 | 1,242 | +59 | +5% | 10,200 |
| 2015/05/15 | 1,178 | 1,191 | 1,178 | 1,183 | -7 | -0.6% | 5,100 |
| 2015/05/14 | 1,183 | 1,190 | 1,170 | 1,190 | +7 | +0.6% | 4,500 |
| 2015/05/13 | 1,199 | 1,199 | 1,180 | 1,183 | -15 | -1.3% | 3,400 |
| 2015/05/12 | 1,220 | 1,220 | 1,190 | 1,198 | -1 | -0.1% | 6,400 |
| 2015/05/11 | 1,190 | 1,209 | 1,185 | 1,199 | +9 | +0.8% | 3,800 |
| 2015/05/08 | 1,181 | 1,199 | 1,172 | 1,190 | +36 | +3.1% | 4,000 |
| 2015/05/07 | 1,159 | 1,185 | 1,154 | 1,154 | +3 | +0.3% | 5,700 |
| 2015/05/01 | 1,151 | 1,165 | 1,150 | 1,151 | -4 | -0.3% | 10,600 |
| 2015/04/30 | 1,172 | 1,185 | 1,155 | 1,155 | -32 | -2.7% | 15,300 |
| 2015/04/28 | 1,220 | 1,222 | 1,180 | 1,187 | -31 | -2.5% | 8,500 |
| 2015/04/27 | 1,234 | 1,234 | 1,218 | 1,218 | -11 | -0.9% | 8,000 |
| 2015/04/24 | 1,200 | 1,234 | 1,189 | 1,229 | +43 | +3.6% | 18,300 |
| 2015/04/23 | 1,172 | 1,188 | 1,168 | 1,186 | +19 | +1.6% | 6,700 |
| 2015/04/22 | 1,135 | 1,188 | 1,135 | 1,167 | +29 | +2.5% | 13,400 |
| 2015/04/21 | 1,140 | 1,145 | 1,131 | 1,138 | -2 | -0.2% | 10,800 |
| 2015/04/20 | 1,133 | 1,160 | 1,130 | 1,140 | -10 | -0.9% | 11,100 |
| 2015/04/17 | 1,138 | 1,160 | 1,138 | 1,150 | +5 | +0.4% | 6,600 |
| 2015/04/16 | 1,139 | 1,145 | 1,130 | 1,145 | +15 | +1.3% | 5,600 |
| 2015/04/15 | 1,130 | 1,184 | 1,105 | 1,130 | ±0 | ±0% | 22,800 |
| 2015/04/14 | 1,100 | 1,135 | 1,088 | 1,130 | +35 | +3.2% | 26,200 |
2301～
2350
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
