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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 3,420 | 3,420 | 3,375 | 3,415 | +10 | +0.3% | 10,900 |
| 2023/10/17 | 3,430 | 3,430 | 3,365 | 3,405 | +20 | +0.6% | 12,600 |
| 2023/10/16 | 3,425 | 3,425 | 3,370 | 3,385 | -45 | -1.3% | 7,600 |
| 2023/10/13 | 3,460 | 3,470 | 3,415 | 3,430 | -65 | -1.9% | 10,200 |
| 2023/10/12 | 3,495 | 3,510 | 3,465 | 3,495 | +5 | +0.1% | 11,100 |
| 2023/10/11 | 3,535 | 3,535 | 3,480 | 3,490 | -45 | -1.3% | 11,400 |
| 2023/10/10 | 3,470 | 3,540 | 3,470 | 3,535 | +65 | +1.9% | 11,700 |
| 2023/10/06 | 3,460 | 3,490 | 3,440 | 3,470 | +35 | +1% | 12,600 |
| 2023/10/05 | 3,365 | 3,445 | 3,365 | 3,435 | +70 | +2.1% | 14,600 |
| 2023/10/04 | 3,365 | 3,385 | 3,325 | 3,365 | ±0 | ±0% | 22,800 |
| 2023/10/03 | 3,430 | 3,430 | 3,360 | 3,365 | -65 | -1.9% | 19,000 |
| 2023/10/02 | 3,490 | 3,525 | 3,420 | 3,430 | -55 | -1.6% | 19,300 |
| 2023/09/29 | 3,500 | 3,505 | 3,465 | 3,485 | +5 | +0.1% | 15,700 |
| 2023/09/28 | 3,545 | 3,550 | 3,460 | 3,480 | -95 | -2.7% | 23,600 |
| 2023/09/27 | 3,515 | 3,590 | 3,490 | 3,575 | +60 | +1.7% | 19,400 |
| 2023/09/26 | 3,550 | 3,550 | 3,515 | 3,515 | -5 | -0.1% | 15,700 |
| 2023/09/25 | 3,525 | 3,535 | 3,495 | 3,520 | -5 | -0.1% | 18,500 |
| 2023/09/22 | 3,530 | 3,560 | 3,525 | 3,525 | -20 | -0.6% | 15,600 |
| 2023/09/21 | 3,535 | 3,560 | 3,500 | 3,545 | ±0 | ±0% | 20,700 |
| 2023/09/20 | 3,565 | 3,600 | 3,540 | 3,545 | -90 | -2.5% | 32,600 |
| 2023/09/19 | 3,645 | 3,645 | 3,610 | 3,635 | -15 | -0.4% | 21,400 |
| 2023/09/15 | 3,610 | 3,650 | 3,610 | 3,650 | +45 | +1.2% | 15,200 |
| 2023/09/14 | 3,655 | 3,655 | 3,595 | 3,605 | -50 | -1.4% | 11,800 |
| 2023/09/13 | 3,650 | 3,675 | 3,640 | 3,655 | +5 | +0.1% | 16,300 |
| 2023/09/12 | 3,605 | 3,655 | 3,605 | 3,650 | +70 | +2% | 8,200 |
| 2023/09/11 | 3,650 | 3,655 | 3,570 | 3,580 | -60 | -1.6% | 18,900 |
| 2023/09/08 | 3,615 | 3,680 | 3,610 | 3,640 | +20 | +0.6% | 41,900 |
| 2023/09/07 | 3,590 | 3,635 | 3,575 | 3,620 | +40 | +1.1% | 27,700 |
| 2023/09/06 | 3,500 | 3,585 | 3,500 | 3,580 | +80 | +2.3% | 28,000 |
| 2023/09/05 | 3,495 | 3,525 | 3,475 | 3,500 | +5 | +0.1% | 19,000 |
| 2023/09/04 | 3,415 | 3,495 | 3,415 | 3,495 | +80 | +2.3% | 16,300 |
| 2023/09/01 | 3,385 | 3,425 | 3,360 | 3,415 | +15 | +0.4% | 20,900 |
| 2023/08/31 | 3,385 | 3,415 | 3,365 | 3,400 | +15 | +0.4% | 15,700 |
| 2023/08/30 | 3,400 | 3,400 | 3,375 | 3,385 | -15 | -0.4% | 8,700 |
| 2023/08/29 | 3,400 | 3,410 | 3,375 | 3,400 | +5 | +0.1% | 10,700 |
| 2023/08/28 | 3,300 | 3,395 | 3,300 | 3,395 | +105 | +3.2% | 28,300 |
| 2023/08/25 | 3,225 | 3,290 | 3,225 | 3,290 | +10 | +0.3% | 22,200 |
| 2023/08/24 | 3,265 | 3,295 | 3,245 | 3,280 | +20 | +0.6% | 17,500 |
| 2023/08/23 | 3,220 | 3,260 | 3,205 | 3,260 | +60 | +1.9% | 12,600 |
| 2023/08/22 | 3,215 | 3,215 | 3,190 | 3,200 | +15 | +0.5% | 10,400 |
| 2023/08/21 | 3,170 | 3,235 | 3,170 | 3,185 | ±0 | ±0% | 13,800 |
| 2023/08/18 | 3,155 | 3,210 | 3,155 | 3,185 | +5 | +0.2% | 12,200 |
| 2023/08/17 | 3,180 | 3,185 | 3,155 | 3,180 | ±0 | ±0% | 8,400 |
| 2023/08/16 | 3,220 | 3,220 | 3,180 | 3,180 | -45 | -1.4% | 8,400 |
| 2023/08/15 | 3,190 | 3,235 | 3,170 | 3,225 | +45 | +1.4% | 17,500 |
| 2023/08/14 | 3,160 | 3,185 | 3,145 | 3,180 | +30 | +1% | 18,100 |
| 2023/08/10 | 3,140 | 3,150 | 3,110 | 3,150 | +25 | +0.8% | 17,900 |
| 2023/08/09 | 3,125 | 3,135 | 3,100 | 3,125 | -10 | -0.3% | 13,700 |
| 2023/08/08 | 3,140 | 3,140 | 3,120 | 3,135 | ±0 | ±0% | 6,300 |
| 2023/08/07 | 3,100 | 3,135 | 3,080 | 3,135 | +35 | +1.1% | 7,700 |
451～
500
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「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 | 469,000円 | +3.7% | +0.3% | 3.84% | 12.09倍 | 1.92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 |
| 日ビジシス | 149,100円 | +17.1% | +59.1% | 2.68% | 13.60倍 | 2.70倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| アイル | 285,500円 | +9.4% | +12.6% | 1.65% | 21.66倍 | 9.59倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| Ｆｉｎａｔｅｘｔ | 139,000円 | +42.8% | +95.1% | 0.00% | 58.92倍 | 7.97倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ビーエンジ | 586,000円 | +5.9% | +11.1% | 2.66% | 18.97倍 | 5.24倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
