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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/02/27 | 995 | 997 | 993 | 997 | +5 | +0.5% | 2,600 |
| 2024/02/26 | 995 | 998 | 989 | 992 | -3 | -0.3% | 11,700 |
| 2024/02/22 | 996 | 997 | 991 | 995 | -1 | -0.1% | 3,800 |
| 2024/02/21 | 995 | 997 | 990 | 996 | +2 | +0.2% | 5,700 |
| 2024/02/20 | 996 | 996 | 991 | 994 | -2 | -0.2% | 4,300 |
| 2024/02/19 | 994 | 996 | 993 | 996 | +6 | +0.6% | 2,700 |
| 2024/02/16 | 989 | 995 | 989 | 990 | +1 | +0.1% | 2,300 |
| 2024/02/15 | 992 | 995 | 989 | 989 | -3 | -0.3% | 6,200 |
| 2024/02/14 | 999 | 999 | 992 | 992 | -6 | -0.6% | 2,600 |
| 2024/02/13 | 995 | 999 | 995 | 998 | +4 | +0.4% | 1,500 |
| 2024/02/09 | 1,000 | 1,000 | 989 | 994 | -2 | -0.2% | 12,600 |
| 2024/02/08 | 1,002 | 1,002 | 995 | 996 | -6 | -0.6% | 5,800 |
| 2024/02/07 | 1,002 | 1,003 | 1,000 | 1,002 | ±0 | ±0% | 2,100 |
| 2024/02/06 | 1,003 | 1,004 | 1,002 | 1,002 | -1 | -0.1% | 1,000 |
| 2024/02/05 | 1,003 | 1,003 | 1,000 | 1,003 | +2 | +0.2% | 3,500 |
| 2024/02/02 | 1,000 | 1,005 | 1,000 | 1,001 | -1 | -0.1% | 3,400 |
| 2024/02/01 | 1,002 | 1,002 | 1,000 | 1,002 | +1 | +0.1% | 4,100 |
| 2024/01/31 | 1,003 | 1,003 | 1,001 | 1,001 | -3 | -0.3% | 2,900 |
| 2024/01/30 | 1,003 | 1,006 | 1,002 | 1,004 | +1 | +0.1% | 2,600 |
| 2024/01/29 | 1,000 | 1,006 | 998 | 1,003 | +5 | +0.5% | 2,600 |
| 2024/01/26 | 998 | 999 | 995 | 998 | +1 | +0.1% | 1,500 |
| 2024/01/25 | 1,000 | 1,001 | 996 | 997 | -4 | -0.4% | 3,200 |
| 2024/01/24 | 998 | 1,001 | 997 | 1,001 | +3 | +0.3% | 3,300 |
| 2024/01/23 | 998 | 1,001 | 995 | 998 | -1 | -0.1% | 1,700 |
| 2024/01/22 | 994 | 1,001 | 992 | 999 | +5 | +0.5% | 5,500 |
| 2024/01/19 | 997 | 997 | 991 | 994 | -5 | -0.5% | 5,600 |
| 2024/01/18 | 999 | 1,001 | 997 | 999 | -1 | -0.1% | 3,600 |
| 2024/01/17 | 1,000 | 1,002 | 999 | 1,000 | ±0 | ±0% | 2,500 |
| 2024/01/16 | 1,002 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 2,100 |
| 2024/01/15 | 1,007 | 1,007 | 1,001 | 1,002 | ±0 | ±0% | 2,600 |
| 2024/01/12 | 1,002 | 1,002 | 998 | 1,002 | ±0 | ±0% | 2,400 |
| 2024/01/11 | 1,000 | 1,002 | 998 | 1,002 | +2 | +0.2% | 5,400 |
| 2024/01/10 | 1,001 | 1,004 | 999 | 1,000 | -1 | -0.1% | 5,800 |
| 2024/01/09 | 1,003 | 1,005 | 1,001 | 1,001 | -2 | -0.2% | 9,600 |
| 2024/01/05 | 999 | 1,003 | 999 | 1,003 | +3 | +0.3% | 7,100 |
| 2024/01/04 | 992 | 1,000 | 990 | 1,000 | +10 | +1% | 7,100 |
351～
400
件表示中 / 3767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 | 97,000円 | +2.5% | +2.3% | 3.40% | 17.34倍 | 1.77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 |
| グランド | 677,000円 | +4.0% | -70.1% | - | - | - |
|
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 |
| ホウライ | 189,000円 | +5.8% | -10.2% | 1.16% | 17.59倍 | 0.84倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| オーケストラＨＤ | 78,500円 | +17.6% | +14.9% | 1.53% | 18.97倍 | 1.36倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
| 共和コーポ | 129,000円 | +9.6% | +0.5% | 1.55% | 9.69倍 | 1.58倍 |
|
独立系の遊技施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
市場注目の銘柄
チャート関連のコラム
