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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 1,007 | 1,007 | 1,002 | 1,002 | -5 | -0.5% | 2,600 |
| 2024/07/22 | 1,011 | 1,011 | 1,004 | 1,007 | -4 | -0.4% | 2,000 |
| 2024/07/19 | 1,001 | 1,011 | 1,001 | 1,011 | +1 | +0.1% | 4,500 |
| 2024/07/18 | 1,012 | 1,012 | 1,004 | 1,010 | -5 | -0.5% | 3,600 |
| 2024/07/17 | 1,020 | 1,020 | 1,000 | 1,015 | -5 | -0.5% | 8,100 |
| 2024/07/16 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 5,500 |
| 2024/07/12 | 1,010 | 1,012 | 1,009 | 1,010 | ±0 | ±0% | 2,700 |
| 2024/07/11 | 1,015 | 1,016 | 1,010 | 1,010 | -3 | -0.3% | 3,000 |
| 2024/07/10 | 1,016 | 1,019 | 1,013 | 1,013 | -1 | -0.1% | 1,900 |
| 2024/07/09 | 1,019 | 1,019 | 1,014 | 1,014 | -5 | -0.5% | 2,600 |
| 2024/07/08 | 1,017 | 1,020 | 1,013 | 1,019 | +2 | +0.2% | 3,000 |
| 2024/07/05 | 1,018 | 1,019 | 1,017 | 1,017 | -1 | -0.1% | 1,800 |
| 2024/07/04 | 1,016 | 1,018 | 1,014 | 1,018 | +1 | +0.1% | 2,600 |
| 2024/07/03 | 1,017 | 1,017 | 1,012 | 1,017 | +1 | +0.1% | 3,200 |
| 2024/07/02 | 1,014 | 1,017 | 1,011 | 1,016 | +2 | +0.2% | 5,300 |
| 2024/07/01 | 1,004 | 1,015 | 1,003 | 1,014 | +11 | +1.1% | 9,600 |
| 2024/06/28 | 1,014 | 1,014 | 1,000 | 1,003 | -12 | -1.2% | 20,100 |
| 2024/06/27 | 1,005 | 1,016 | 1,005 | 1,015 | +10 | +1% | 10,800 |
| 2024/06/26 | 1,001 | 1,006 | 1,000 | 1,005 | +4 | +0.4% | 7,900 |
| 2024/06/25 | 1,002 | 1,006 | 999 | 1,001 | ±0 | ±0% | 9,300 |
| 2024/06/24 | 998 | 1,002 | 998 | 1,001 | +1 | +0.1% | 2,200 |
| 2024/06/21 | 999 | 1,000 | 997 | 1,000 | +2 | +0.2% | 2,800 |
| 2024/06/20 | 990 | 1,000 | 990 | 998 | -1 | -0.1% | 7,000 |
| 2024/06/19 | 998 | 1,000 | 998 | 999 | +1 | +0.1% | 1,800 |
| 2024/06/18 | 998 | 999 | 989 | 998 | +1 | +0.1% | 6,500 |
| 2024/06/17 | 998 | 998 | 996 | 997 | -1 | -0.1% | 1,800 |
| 2024/06/14 | 996 | 998 | 995 | 998 | +6 | +0.6% | 1,300 |
| 2024/06/13 | 996 | 996 | 990 | 992 | -4 | -0.4% | 2,300 |
| 2024/06/12 | 996 | 999 | 996 | 996 | -3 | -0.3% | 2,600 |
| 2024/06/11 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 1,400 |
| 2024/06/10 | 1,001 | 1,002 | 1,000 | 1,000 | +1 | +0.1% | 3,100 |
| 2024/06/07 | 999 | 1,001 | 997 | 999 | +2 | +0.2% | 3,500 |
| 2024/06/06 | 1,002 | 1,002 | 997 | 997 | -5 | -0.5% | 2,900 |
| 2024/06/05 | 1,002 | 1,002 | 998 | 1,002 | +4 | +0.4% | 1,900 |
| 2024/06/04 | 1,000 | 1,000 | 998 | 998 | -2 | -0.2% | 1,600 |
| 2024/06/03 | 1,001 | 1,002 | 999 | 1,000 | -1 | -0.1% | 5,000 |
| 2024/05/31 | 999 | 1,001 | 999 | 1,001 | +2 | +0.2% | 4,500 |
| 2024/05/30 | 999 | 1,000 | 995 | 999 | ±0 | ±0% | 3,400 |
| 2024/05/29 | 1,000 | 1,000 | 995 | 999 | +3 | +0.3% | 2,800 |
| 2024/05/28 | 1,000 | 1,002 | 996 | 996 | ±0 | ±0% | 2,200 |
| 2024/05/27 | 1,002 | 1,002 | 995 | 996 | +1 | +0.1% | 2,000 |
| 2024/05/24 | 1,000 | 1,000 | 995 | 995 | -4 | -0.4% | 1,700 |
| 2024/05/23 | 998 | 1,000 | 996 | 999 | +2 | +0.2% | 1,200 |
| 2024/05/22 | 998 | 1,000 | 997 | 997 | -1 | -0.1% | 1,600 |
| 2024/05/21 | 996 | 998 | 996 | 998 | +3 | +0.3% | 1,200 |
| 2024/05/20 | 991 | 997 | 991 | 995 | +5 | +0.5% | 2,300 |
| 2024/05/17 | 992 | 996 | 990 | 990 | -7 | -0.7% | 6,500 |
| 2024/05/16 | 1,003 | 1,003 | 997 | 997 | -4 | -0.4% | 1,700 |
| 2024/05/15 | 1,001 | 1,002 | 1,000 | 1,001 | +1 | +0.1% | 1,500 |
| 2024/05/14 | 998 | 1,000 | 998 | 1,000 | +2 | +0.2% | 7,800 |
201～
250
件表示中 / 3703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 | 90,500円 | +2.5% | +2.3% | 3.65% | 16.18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 |
| 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 |
| 識 学 | 81,100円 | +14.9% | +10.7% | 0.00% | 14.92倍 | 2.77倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| 共同ＰＲ | 83,800円 | +16.1% | +18.3% | 1.67% | 10.02倍 | 2.14倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| ＤＮＡチップ | 109,000円 | - | - | - | - | 10.93倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
