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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2024/02/14 | 4,000 | 4,000 | 3,880 | 3,890 | -115 | -2.9% | 28,300 |
| 2024/02/13 | 3,880 | 4,015 | 3,870 | 4,005 | +135 | +3.5% | 36,400 |
| 2024/02/09 | 4,000 | 4,030 | 3,860 | 3,870 | -15 | -0.4% | 63,800 |
| 2024/02/08 | 3,905 | 3,940 | 3,840 | 3,885 | +5 | +0.1% | 27,900 |
| 2024/02/07 | 3,815 | 3,905 | 3,810 | 3,880 | +85 | +2.2% | 17,900 |
| 2024/02/06 | 3,815 | 3,835 | 3,780 | 3,795 | -40 | -1% | 14,100 |
| 2024/02/05 | 3,810 | 3,850 | 3,790 | 3,835 | +70 | +1.9% | 18,700 |
| 2024/02/02 | 3,770 | 3,775 | 3,750 | 3,765 | -5 | -0.1% | 10,000 |
| 2024/02/01 | 3,800 | 3,805 | 3,745 | 3,770 | -35 | -0.9% | 13,300 |
| 2024/01/31 | 3,770 | 3,815 | 3,770 | 3,805 | -5 | -0.1% | 8,700 |
| 2024/01/30 | 3,790 | 3,820 | 3,775 | 3,810 | +30 | +0.8% | 12,100 |
| 2024/01/29 | 3,790 | 3,800 | 3,780 | 3,780 | ±0 | ±0% | 4,700 |
| 2024/01/26 | 3,800 | 3,800 | 3,760 | 3,780 | -20 | -0.5% | 10,600 |
| 2024/01/25 | 3,780 | 3,820 | 3,755 | 3,800 | +20 | +0.5% | 15,200 |
| 2024/01/24 | 3,775 | 3,790 | 3,755 | 3,780 | ±0 | ±0% | 10,700 |
| 2024/01/23 | 3,780 | 3,815 | 3,760 | 3,780 | +20 | +0.5% | 14,000 |
| 2024/01/22 | 3,750 | 3,785 | 3,750 | 3,760 | +35 | +0.9% | 9,700 |
| 2024/01/19 | 3,750 | 3,765 | 3,710 | 3,725 | -15 | -0.4% | 7,600 |
| 2024/01/18 | 3,725 | 3,775 | 3,725 | 3,740 | +10 | +0.3% | 11,900 |
| 2024/01/17 | 3,805 | 3,845 | 3,720 | 3,730 | -20 | -0.5% | 20,000 |
| 2024/01/16 | 3,860 | 3,860 | 3,730 | 3,750 | -80 | -2.1% | 13,600 |
| 2024/01/15 | 3,735 | 3,835 | 3,735 | 3,830 | +95 | +2.5% | 12,400 |
| 2024/01/12 | 3,805 | 3,805 | 3,715 | 3,735 | -35 | -0.9% | 10,900 |
| 2024/01/11 | 3,850 | 3,865 | 3,765 | 3,770 | -55 | -1.4% | 24,500 |
| 2024/01/10 | 3,735 | 3,870 | 3,735 | 3,825 | +95 | +2.5% | 49,400 |
| 2024/01/09 | 3,750 | 3,780 | 3,710 | 3,730 | +20 | +0.5% | 16,700 |
| 2024/01/05 | 3,670 | 3,715 | 3,640 | 3,710 | +45 | +1.2% | 16,900 |
| 2024/01/04 | 3,565 | 3,665 | 3,550 | 3,665 | +100 | +2.8% | 19,500 |
| 2023/12/29 | 3,555 | 3,565 | 3,515 | 3,565 | -5 | -0.1% | 16,400 |
| 2023/12/28 | 3,515 | 3,570 | 3,505 | 3,570 | +50 | +1.4% | 12,100 |
| 2023/12/27 | 3,510 | 3,525 | 3,490 | 3,520 | +35 | +1% | 10,100 |
| 2023/12/26 | 3,500 | 3,540 | 3,470 | 3,485 | -15 | -0.4% | 19,000 |
| 2023/12/25 | 3,510 | 3,510 | 3,495 | 3,500 | +25 | +0.7% | 5,700 |
| 2023/12/22 | 3,465 | 3,490 | 3,455 | 3,475 | +20 | +0.6% | 11,100 |
| 2023/12/21 | 3,455 | 3,465 | 3,435 | 3,455 | -40 | -1.1% | 12,700 |
| 2023/12/20 | 3,475 | 3,500 | 3,465 | 3,495 | +20 | +0.6% | 10,600 |
| 2023/12/19 | 3,450 | 3,485 | 3,450 | 3,475 | +10 | +0.3% | 15,500 |
| 2023/12/18 | 3,480 | 3,480 | 3,405 | 3,465 | -15 | -0.4% | 18,000 |
| 2023/12/15 | 3,445 | 3,480 | 3,435 | 3,480 | +25 | +0.7% | 18,000 |
| 2023/12/14 | 3,455 | 3,475 | 3,425 | 3,455 | -15 | -0.4% | 18,800 |
| 2023/12/13 | 3,500 | 3,515 | 3,435 | 3,470 | -50 | -1.4% | 26,100 |
| 2023/12/12 | 3,510 | 3,580 | 3,505 | 3,520 | +20 | +0.6% | 16,600 |
51～
100
件表示中 / 3453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 | 402,500円 | +6.2% | +1.4% | 3.73% | 12.56倍 | 1.86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 |
| ＡｎｙＭｉｎｄ | 105,600円 | +36.0% | +79.9% | 0.00% | 83.74倍 | 4.57倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＪＴＯＷＥＲ | 240,500円 | +36.3% | - | 0.00% | - | 2.00倍 |
|
携帯キャリア各社の屋内通信設備を共用化する事業が主力。屋外共用電波タワーも育成中 |
| ＡＣＣＥＳＳ | 153,600円 | +11.6% | - | 0.00% | 274.78倍 | 2.56倍 |
|
ＩｏＴデバイス受託開発やブラウザ、電子書籍プラットフォームが柱。ネットワーク事業育成中 |
| コムチュア | 186,600円 | +10.3% | +6.6% | 2.57% | 18.31倍 | 3.54倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
市場注目の銘柄
チャート関連のコラム
