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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,420 | 1,420 | 1,390 | 1,414 | +9 | +0.6% | 4,100 |
| 2015/07/23 | 1,394 | 1,405 | 1,360 | 1,405 | +5 | +0.4% | 9,000 |
| 2015/07/22 | 1,408 | 1,408 | 1,398 | 1,400 | -7 | -0.5% | 3,400 |
| 2015/07/21 | 1,392 | 1,407 | 1,389 | 1,407 | +9 | +0.6% | 7,400 |
| 2015/07/17 | 1,406 | 1,406 | 1,388 | 1,398 | -2 | -0.1% | 3,800 |
| 2015/07/16 | 1,400 | 1,404 | 1,389 | 1,400 | +1 | +0.1% | 8,600 |
| 2015/07/15 | 1,403 | 1,403 | 1,375 | 1,399 | +1 | +0.1% | 3,100 |
| 2015/07/14 | 1,375 | 1,398 | 1,363 | 1,398 | +45 | +3.3% | 7,200 |
| 2015/07/13 | 1,330 | 1,373 | 1,330 | 1,353 | -20 | -1.5% | 6,500 |
| 2015/07/10 | 1,320 | 1,400 | 1,306 | 1,373 | +41 | +3.1% | 13,400 |
| 2015/07/09 | 1,300 | 1,344 | 1,204 | 1,332 | -19 | -1.4% | 19,500 |
| 2015/07/08 | 1,391 | 1,391 | 1,350 | 1,351 | -45 | -3.2% | 9,300 |
| 2015/07/07 | 1,381 | 1,398 | 1,365 | 1,396 | +22 | +1.6% | 7,000 |
| 2015/07/06 | 1,362 | 1,381 | 1,361 | 1,374 | +6 | +0.4% | 8,600 |
| 2015/07/03 | 1,363 | 1,382 | 1,361 | 1,368 | +5 | +0.4% | 4,600 |
| 2015/07/02 | 1,400 | 1,408 | 1,360 | 1,363 | -28 | -2% | 11,900 |
| 2015/07/01 | 1,351 | 1,397 | 1,323 | 1,391 | -30 | -2.1% | 25,600 |
| 2015/06/30 | 1,400 | 1,432 | 1,398 | 1,421 | +32 | +2.3% | 17,400 |
| 2015/06/29 | 1,300 | 1,399 | 1,270 | 1,389 | -29 | -2% | 30,100 |
| 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 |
2401～
2450
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
