ＳＲＡホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,860 | 3,875 | 3,820 | 3,865 | ±0 | ±0% | 26,200 |
| 2024/04/25 | 3,915 | 3,915 | 3,850 | 3,865 | -50 | -1.3% | 16,700 |
| 2024/04/24 | 3,915 | 3,945 | 3,885 | 3,915 | +40 | +1% | 13,700 |
| 2024/04/23 | 3,925 | 3,930 | 3,870 | 3,875 | -30 | -0.8% | 9,000 |
| 2024/04/22 | 3,925 | 3,940 | 3,875 | 3,905 | +10 | +0.3% | 19,900 |
| 2024/04/19 | 3,960 | 3,960 | 3,850 | 3,895 | -65 | -1.6% | 20,100 |
| 2024/04/18 | 3,925 | 3,965 | 3,925 | 3,960 | +35 | +0.9% | 16,200 |
| 2024/04/17 | 3,985 | 3,985 | 3,915 | 3,925 | -35 | -0.9% | 17,700 |
| 2024/04/16 | 4,065 | 4,065 | 3,930 | 3,960 | -125 | -3.1% | 23,300 |
| 2024/04/15 | 4,060 | 4,100 | 4,040 | 4,085 | +25 | +0.6% | 16,400 |
| 2024/04/12 | 4,100 | 4,115 | 4,045 | 4,060 | -55 | -1.3% | 17,500 |
| 2024/04/11 | 3,960 | 4,130 | 3,940 | 4,115 | +190 | +4.8% | 67,100 |
| 2024/04/10 | 3,945 | 3,950 | 3,925 | 3,925 | -15 | -0.4% | 11,900 |
| 2024/04/09 | 3,920 | 3,950 | 3,910 | 3,940 | +20 | +0.5% | 5,600 |
| 2024/04/08 | 3,910 | 3,930 | 3,895 | 3,920 | +55 | +1.4% | 12,600 |
| 2024/04/05 | 3,830 | 3,870 | 3,820 | 3,865 | +15 | +0.4% | 15,000 |
| 2024/04/04 | 3,895 | 3,895 | 3,840 | 3,850 | ±0 | ±0% | 23,400 |
| 2024/04/03 | 3,870 | 3,890 | 3,840 | 3,850 | -30 | -0.8% | 23,600 |
| 2024/04/02 | 3,930 | 3,940 | 3,860 | 3,880 | -50 | -1.3% | 23,800 |
| 2024/04/01 | 4,020 | 4,050 | 3,915 | 3,930 | -55 | -1.4% | 34,100 |
| 2024/03/29 | 3,945 | 3,990 | 3,930 | 3,985 | +45 | +1.1% | 12,200 |
| 2024/03/28 | 3,910 | 3,975 | 3,905 | 3,940 | -105 | -2.6% | 25,400 |
| 2024/03/27 | 4,080 | 4,095 | 4,030 | 4,045 | -30 | -0.7% | 29,300 |
| 2024/03/26 | 4,015 | 4,075 | 4,015 | 4,075 | +60 | +1.5% | 13,700 |
| 2024/03/25 | 4,070 | 4,070 | 4,015 | 4,015 | -90 | -2.2% | 28,200 |
| 2024/03/22 | 4,015 | 4,115 | 3,990 | 4,105 | +90 | +2.2% | 30,300 |
| 2024/03/21 | 4,100 | 4,115 | 4,010 | 4,015 | -40 | -1% | 22,900 |
| 2024/03/19 | 3,965 | 4,055 | 3,965 | 4,055 | +80 | +2% | 33,700 |
| 2024/03/18 | 4,030 | 4,060 | 3,975 | 3,975 | -20 | -0.5% | 19,700 |
| 2024/03/15 | 3,950 | 4,025 | 3,950 | 3,995 | +10 | +0.3% | 11,200 |
| 2024/03/14 | 3,985 | 3,990 | 3,910 | 3,985 | +5 | +0.1% | 16,300 |
| 2024/03/13 | 3,975 | 3,985 | 3,930 | 3,980 | +25 | +0.6% | 13,400 |
| 2024/03/12 | 4,005 | 4,005 | 3,920 | 3,955 | -60 | -1.5% | 15,600 |
| 2024/03/11 | 4,005 | 4,040 | 3,980 | 4,015 | +25 | +0.6% | 21,000 |
| 2024/03/08 | 3,985 | 4,005 | 3,975 | 3,990 | -35 | -0.9% | 20,900 |
| 2024/03/07 | 4,050 | 4,050 | 4,005 | 4,025 | -20 | -0.5% | 17,800 |
| 2024/03/06 | 3,935 | 4,070 | 3,930 | 4,045 | +110 | +2.8% | 32,100 |
| 2024/03/05 | 3,945 | 3,945 | 3,880 | 3,935 | +15 | +0.4% | 15,600 |
| 2024/03/04 | 3,975 | 3,975 | 3,890 | 3,920 | +15 | +0.4% | 21,200 |
| 2024/03/01 | 3,975 | 3,980 | 3,900 | 3,905 | -55 | -1.4% | 18,000 |
| 2024/02/29 | 4,005 | 4,005 | 3,935 | 3,960 | -35 | -0.9% | 17,300 |
| 2024/02/28 | 3,985 | 4,030 | 3,985 | 3,995 | +20 | +0.5% | 15,600 |
| 2024/02/27 | 3,925 | 3,980 | 3,920 | 3,975 | +20 | +0.5% | 16,900 |
| 2024/02/26 | 3,920 | 4,010 | 3,920 | 3,955 | +70 | +1.8% | 21,500 |
| 2024/02/22 | 3,880 | 3,895 | 3,860 | 3,885 | +10 | +0.3% | 16,200 |
| 2024/02/21 | 3,960 | 3,960 | 3,860 | 3,875 | -80 | -2% | 18,500 |
| 2024/02/20 | 3,960 | 3,975 | 3,925 | 3,955 | +15 | +0.4% | 13,600 |
| 2024/02/19 | 3,955 | 3,975 | 3,920 | 3,940 | -5 | -0.1% | 13,000 |
| 2024/02/16 | 3,960 | 3,985 | 3,915 | 3,945 | +35 | +0.9% | 20,000 |
| 2024/02/15 | 3,940 | 3,940 | 3,870 | 3,910 | +20 | +0.5% | 19,500 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ＳＲＡＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＲＡＨＤ | 386,500円 | +6.2% | +1.4% | 3.88% | 12.06倍 | 1.79倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ＧＭＯ－ＦＧ | 713,000円 | +20.7% | +25.0% | 0.73% | 69.06倍 | 12.07倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| デジアーツ | 419,000円 | +10.2% | +16.3% | 1.91% | 11.81倍 | 4.05倍 |
|
安全なＷｅｂサイトのみ接続できるフィルター技術に強み。セキュリティ製品を拡充中 |
| エイベックス | 128,200円 | -1.3% | -50.7% | 3.90% | 26.37倍 | 1.00倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| インテージＨＤ | 144,800円 | +5.1% | +5.6% | 2.97% | 18.40倍 | 1.81倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
市場注目の銘柄
チャート関連のコラム
