ＳＦＰ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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,441 | 1,443 | 1,406 | 1,409 | -27 | -1.9% | 194,500 |
| 2017/01/16 | 1,450 | 1,470 | 1,431 | 1,436 | -87 | -5.7% | 537,200 |
| 2017/01/13 | 1,518 | 1,528 | 1,518 | 1,523 | +4 | +0.3% | 34,600 |
| 2017/01/12 | 1,522 | 1,526 | 1,518 | 1,519 | -1 | -0.1% | 37,700 |
| 2017/01/11 | 1,525 | 1,527 | 1,518 | 1,520 | +3 | +0.2% | 46,900 |
| 2017/01/10 | 1,515 | 1,528 | 1,512 | 1,517 | +9 | +0.6% | 61,600 |
| 2017/01/06 | 1,505 | 1,512 | 1,496 | 1,508 | +1 | +0.1% | 67,900 |
| 2017/01/05 | 1,494 | 1,509 | 1,490 | 1,507 | +13 | +0.9% | 64,800 |
| 2017/01/04 | 1,492 | 1,498 | 1,486 | 1,494 | +12 | +0.8% | 44,400 |
| 2016/12/30 | 1,496 | 1,496 | 1,480 | 1,482 | ±0 | ±0% | 41,700 |
| 2016/12/29 | 1,493 | 1,493 | 1,481 | 1,482 | -15 | -1% | 40,200 |
| 2016/12/28 | 1,490 | 1,497 | 1,488 | 1,497 | +10 | +0.7% | 36,400 |
| 2016/12/27 | 1,473 | 1,493 | 1,472 | 1,487 | +16 | +1.1% | 58,500 |
| 2016/12/26 | 1,473 | 1,476 | 1,471 | 1,471 | -2 | -0.1% | 53,600 |
| 2016/12/22 | 1,482 | 1,482 | 1,470 | 1,473 | -8 | -0.5% | 29,600 |
| 2016/12/21 | 1,484 | 1,485 | 1,476 | 1,481 | -2 | -0.1% | 29,600 |
| 2016/12/20 | 1,490 | 1,490 | 1,480 | 1,483 | +3 | +0.2% | 27,600 |
| 2016/12/19 | 1,480 | 1,483 | 1,476 | 1,480 | +4 | +0.3% | 26,700 |
| 2016/12/16 | 1,490 | 1,492 | 1,475 | 1,476 | -7 | -0.5% | 36,400 |
| 2016/12/15 | 1,486 | 1,490 | 1,481 | 1,483 | ±0 | ±0% | 27,700 |
| 2016/12/14 | 1,496 | 1,496 | 1,483 | 1,483 | -14 | -0.9% | 30,500 |
| 2016/12/13 | 1,480 | 1,497 | 1,480 | 1,497 | +18 | +1.2% | 32,900 |
| 2016/12/12 | 1,484 | 1,484 | 1,471 | 1,479 | +10 | +0.7% | 35,700 |
| 2016/12/09 | 1,448 | 1,470 | 1,446 | 1,469 | +26 | +1.8% | 41,400 |
| 2016/12/08 | 1,448 | 1,453 | 1,420 | 1,443 | -4 | -0.3% | 57,600 |
| 2016/12/07 | 1,455 | 1,455 | 1,445 | 1,447 | -8 | -0.5% | 55,300 |
| 2016/12/06 | 1,475 | 1,479 | 1,452 | 1,455 | -7 | -0.5% | 42,500 |
| 2016/12/05 | 1,478 | 1,479 | 1,460 | 1,462 | -8 | -0.5% | 29,200 |
| 2016/12/02 | 1,484 | 1,488 | 1,468 | 1,470 | -15 | -1% | 54,700 |
| 2016/12/01 | 1,489 | 1,489 | 1,483 | 1,485 | ±0 | ±0% | 31,500 |
| 2016/11/30 | 1,495 | 1,495 | 1,485 | 1,485 | -1 | -0.1% | 21,900 |
| 2016/11/29 | 1,495 | 1,495 | 1,485 | 1,486 | -7 | -0.5% | 33,900 |
| 2016/11/28 | 1,494 | 1,495 | 1,487 | 1,493 | ±0 | ±0% | 28,000 |
| 2016/11/25 | 1,485 | 1,493 | 1,480 | 1,493 | +10 | +0.7% | 41,000 |
| 2016/11/24 | 1,493 | 1,494 | 1,482 | 1,483 | -2 | -0.1% | 41,200 |
| 2016/11/22 | 1,484 | 1,488 | 1,477 | 1,485 | +1 | +0.1% | 30,800 |
| 2016/11/21 | 1,484 | 1,488 | 1,477 | 1,484 | +8 | +0.5% | 42,800 |
| 2016/11/18 | 1,485 | 1,485 | 1,474 | 1,476 | +1 | +0.1% | 37,600 |
| 2016/11/17 | 1,469 | 1,483 | 1,466 | 1,475 | +7 | +0.5% | 24,300 |
| 2016/11/16 | 1,465 | 1,485 | 1,459 | 1,468 | +14 | +1% | 32,200 |
| 2016/11/15 | 1,462 | 1,462 | 1,450 | 1,454 | -12 | -0.8% | 36,100 |
| 2016/11/14 | 1,462 | 1,478 | 1,458 | 1,466 | +9 | +0.6% | 23,300 |
| 2016/11/11 | 1,483 | 1,483 | 1,457 | 1,457 | -15 | -1% | 29,600 |
| 2016/11/10 | 1,480 | 1,485 | 1,460 | 1,472 | +34 | +2.4% | 51,800 |
| 2016/11/09 | 1,504 | 1,513 | 1,409 | 1,438 | -66 | -4.4% | 156,800 |
| 2016/11/08 | 1,523 | 1,526 | 1,494 | 1,504 | -16 | -1.1% | 43,600 |
| 2016/11/07 | 1,486 | 1,522 | 1,484 | 1,520 | +33 | +2.2% | 44,300 |
| 2016/11/04 | 1,500 | 1,500 | 1,475 | 1,487 | -28 | -1.8% | 101,600 |
| 2016/11/02 | 1,535 | 1,536 | 1,513 | 1,515 | -25 | -1.6% | 46,900 |
| 2016/11/01 | 1,554 | 1,554 | 1,535 | 1,540 | -16 | -1% | 40,900 |
2051～
2100
件表示中 / 2558件
類似銘柄と比較する
現在ご覧いただいている「ＳＦＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＦＰ | 217,300円 | +7.0% | +14.0% | 1.29% | 29.14倍 | 5.67倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ケーユーＨＤ | 113,000円 | -3.1% | -8.2% | 5.13% | 6.29倍 | 0.55倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ＳＲＳＨＤ | 120,200円 | +12.6% | +10.3% | 0.83% | 31.07倍 | 3.01倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ホットランドＨ | 213,800円 | +19.2% | +0.2% | 0.61% | 23.93倍 | 3.84倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| トレファク | 180,600円 | +9.6% | +8.8% | 2.16% | 14.07倍 | 4.06倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
