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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 997 | 998 | 996 | 998 | +1 | +0.1% | 1,500 |
| 2024/05/10 | 997 | 998 | 997 | 997 | +1 | +0.1% | 1,900 |
| 2024/05/09 | 994 | 998 | 994 | 996 | +2 | +0.2% | 1,200 |
| 2024/05/08 | 998 | 998 | 991 | 994 | -4 | -0.4% | 2,000 |
| 2024/05/07 | 996 | 998 | 994 | 998 | +4 | +0.4% | 2,100 |
| 2024/05/02 | 993 | 997 | 993 | 994 | +1 | +0.1% | 1,500 |
| 2024/05/01 | 993 | 994 | 992 | 993 | ±0 | ±0% | 1,500 |
| 2024/04/30 | 989 | 993 | 987 | 993 | +6 | +0.6% | 3,700 |
| 2024/04/26 | 986 | 990 | 985 | 987 | +1 | +0.1% | 2,300 |
| 2024/04/25 | 985 | 986 | 984 | 986 | ±0 | ±0% | 900 |
| 2024/04/24 | 984 | 986 | 983 | 986 | +2 | +0.2% | 3,100 |
| 2024/04/23 | 984 | 984 | 983 | 984 | ±0 | ±0% | 700 |
| 2024/04/22 | 980 | 984 | 979 | 984 | +4 | +0.4% | 1,600 |
| 2024/04/19 | 985 | 985 | 973 | 980 | -2 | -0.2% | 4,600 |
| 2024/04/18 | 975 | 982 | 975 | 982 | +3 | +0.3% | 1,700 |
| 2024/04/17 | 981 | 982 | 975 | 979 | -2 | -0.2% | 4,800 |
| 2024/04/16 | 982 | 983 | 980 | 981 | -2 | -0.2% | 3,500 |
| 2024/04/15 | 984 | 984 | 981 | 983 | -1 | -0.1% | 2,500 |
| 2024/04/12 | 983 | 985 | 981 | 984 | +1 | +0.1% | 3,500 |
| 2024/04/11 | 976 | 986 | 974 | 983 | -16 | -1.6% | 18,800 |
| 2024/04/10 | 994 | 1,000 | 994 | 999 | +7 | +0.7% | 14,000 |
| 2024/04/09 | 992 | 993 | 986 | 992 | +1 | +0.1% | 2,600 |
| 2024/04/08 | 987 | 992 | 987 | 991 | +7 | +0.7% | 3,600 |
| 2024/04/05 | 987 | 990 | 978 | 984 | -7 | -0.7% | 3,400 |
| 2024/04/04 | 990 | 991 | 987 | 991 | +3 | +0.3% | 2,100 |
| 2024/04/03 | 988 | 989 | 985 | 988 | ±0 | ±0% | 1,800 |
| 2024/04/02 | 992 | 992 | 985 | 988 | +1 | +0.1% | 2,800 |
| 2024/04/01 | 990 | 992 | 987 | 987 | -3 | -0.3% | 3,800 |
| 2024/03/29 | 984 | 990 | 984 | 990 | +2 | +0.2% | 6,100 |
| 2024/03/28 | 990 | 990 | 984 | 988 | +2 | +0.2% | 3,500 |
| 2024/03/27 | 984 | 986 | 982 | 986 | +3 | +0.3% | 7,500 |
| 2024/03/26 | 983 | 985 | 982 | 983 | -1 | -0.1% | 2,000 |
| 2024/03/25 | 979 | 985 | 979 | 984 | +5 | +0.5% | 7,400 |
| 2024/03/22 | 978 | 979 | 976 | 979 | +2 | +0.2% | 5,700 |
| 2024/03/21 | 972 | 977 | 972 | 977 | +6 | +0.6% | 4,200 |
| 2024/03/19 | 972 | 974 | 970 | 971 | -1 | -0.1% | 5,200 |
| 2024/03/18 | 977 | 977 | 971 | 972 | -1 | -0.1% | 7,800 |
| 2024/03/15 | 975 | 975 | 966 | 973 | +3 | +0.3% | 5,700 |
| 2024/03/14 | 970 | 973 | 968 | 970 | ±0 | ±0% | 2,400 |
| 2024/03/13 | 973 | 973 | 969 | 970 | -1 | -0.1% | 3,900 |
| 2024/03/12 | 977 | 977 | 970 | 971 | -5 | -0.5% | 7,300 |
| 2024/03/11 | 982 | 982 | 975 | 976 | -4 | -0.4% | 3,800 |
| 2024/03/08 | 983 | 983 | 979 | 980 | -3 | -0.3% | 2,500 |
| 2024/03/07 | 985 | 985 | 978 | 983 | +2 | +0.2% | 4,400 |
| 2024/03/06 | 985 | 986 | 981 | 981 | -3 | -0.3% | 3,500 |
| 2024/03/05 | 980 | 984 | 976 | 984 | +2 | +0.2% | 4,400 |
| 2024/03/04 | 981 | 983 | 979 | 982 | ±0 | ±0% | 3,800 |
| 2024/03/01 | 985 | 985 | 982 | 982 | -3 | -0.3% | 1,200 |
| 2024/02/29 | 986 | 986 | 981 | 985 | -4 | -0.4% | 3,300 |
| 2024/02/28 | 989 | 989 | 975 | 989 | -8 | -0.8% | 47,800 |
251～
300
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
