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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,270 | 4,320 | 4,265 | 4,300 | +20 | +0.5% | 5,900 |
| 2025/02/17 | 4,300 | 4,305 | 4,265 | 4,280 | -15 | -0.3% | 7,500 |
| 2025/02/14 | 4,330 | 4,335 | 4,255 | 4,295 | -70 | -1.6% | 23,000 |
| 2025/02/13 | 4,335 | 4,410 | 4,300 | 4,365 | ±0 | ±0% | 12,300 |
| 2025/02/12 | 4,435 | 4,435 | 4,350 | 4,365 | -55 | -1.2% | 15,300 |
| 2025/02/10 | 4,455 | 4,485 | 4,420 | 4,420 | -35 | -0.8% | 8,300 |
| 2025/02/07 | 4,400 | 4,470 | 4,365 | 4,455 | +50 | +1.1% | 18,500 |
| 2025/02/06 | 4,385 | 4,410 | 4,370 | 4,405 | +40 | +0.9% | 12,900 |
| 2025/02/05 | 4,285 | 4,375 | 4,285 | 4,365 | +130 | +3.1% | 20,900 |
| 2025/02/04 | 4,270 | 4,275 | 4,235 | 4,235 | +25 | +0.6% | 7,400 |
| 2025/02/03 | 4,300 | 4,315 | 4,210 | 4,210 | -115 | -2.7% | 16,800 |
| 2025/01/31 | 4,340 | 4,340 | 4,305 | 4,325 | -10 | -0.2% | 7,500 |
| 2025/01/30 | 4,255 | 4,335 | 4,240 | 4,335 | +80 | +1.9% | 19,700 |
| 2025/01/29 | 4,245 | 4,275 | 4,225 | 4,255 | +10 | +0.2% | 9,500 |
| 2025/01/28 | 4,165 | 4,265 | 4,165 | 4,245 | +80 | +1.9% | 14,200 |
| 2025/01/27 | 4,130 | 4,170 | 4,120 | 4,165 | +50 | +1.2% | 12,500 |
| 2025/01/24 | 4,120 | 4,155 | 4,105 | 4,115 | -15 | -0.4% | 9,600 |
| 2025/01/23 | 4,135 | 4,160 | 4,100 | 4,130 | -10 | -0.2% | 16,000 |
| 2025/01/22 | 4,115 | 4,170 | 4,080 | 4,140 | +70 | +1.7% | 23,900 |
| 2025/01/21 | 4,100 | 4,100 | 4,055 | 4,070 | -30 | -0.7% | 14,300 |
| 2025/01/20 | 4,065 | 4,100 | 4,050 | 4,100 | +45 | +1.1% | 13,700 |
| 2025/01/17 | 4,085 | 4,090 | 4,030 | 4,055 | -40 | -1% | 14,100 |
| 2025/01/16 | 4,155 | 4,155 | 4,095 | 4,095 | -55 | -1.3% | 14,200 |
| 2025/01/15 | 4,225 | 4,225 | 4,150 | 4,150 | -30 | -0.7% | 10,500 |
| 2025/01/14 | 4,235 | 4,250 | 4,150 | 4,180 | -20 | -0.5% | 17,500 |
| 2025/01/10 | 4,220 | 4,220 | 4,180 | 4,200 | +10 | +0.2% | 8,700 |
| 2025/01/09 | 4,255 | 4,255 | 4,190 | 4,190 | -45 | -1.1% | 12,400 |
| 2025/01/08 | 4,235 | 4,245 | 4,195 | 4,235 | ±0 | ±0% | 13,100 |
| 2025/01/07 | 4,240 | 4,255 | 4,185 | 4,235 | +30 | +0.7% | 16,200 |
| 2025/01/06 | 4,290 | 4,290 | 4,195 | 4,205 | -20 | -0.5% | 17,700 |
| 2024/12/30 | 4,200 | 4,250 | 4,195 | 4,225 | -5 | -0.1% | 14,300 |
| 2024/12/27 | 4,270 | 4,270 | 4,175 | 4,230 | -5 | -0.1% | 14,000 |
| 2024/12/26 | 4,185 | 4,235 | 4,185 | 4,235 | +40 | +1% | 13,900 |
| 2024/12/25 | 4,210 | 4,210 | 4,150 | 4,195 | +15 | +0.4% | 13,200 |
| 2024/12/24 | 4,250 | 4,250 | 4,180 | 4,180 | -70 | -1.6% | 10,700 |
| 2024/12/23 | 4,225 | 4,255 | 4,200 | 4,250 | +85 | +2% | 20,300 |
| 2024/12/20 | 4,320 | 4,375 | 4,165 | 4,165 | -180 | -4.1% | 86,700 |
| 2024/12/19 | 4,305 | 4,375 | 4,300 | 4,345 | +25 | +0.6% | 9,700 |
| 2024/12/18 | 4,405 | 4,405 | 4,320 | 4,320 | -50 | -1.1% | 19,400 |
| 2024/12/17 | 4,420 | 4,435 | 4,370 | 4,370 | -30 | -0.7% | 10,700 |
| 2024/12/16 | 4,410 | 4,425 | 4,365 | 4,400 | -10 | -0.2% | 11,700 |
| 2024/12/13 | 4,355 | 4,420 | 4,355 | 4,410 | -15 | -0.3% | 21,900 |
| 2024/12/12 | 4,375 | 4,465 | 4,365 | 4,425 | +65 | +1.5% | 31,100 |
| 2024/12/11 | 4,360 | 4,375 | 4,330 | 4,360 | ±0 | ±0% | 14,600 |
| 2024/12/10 | 4,405 | 4,405 | 4,345 | 4,360 | -40 | -0.9% | 21,300 |
| 2024/12/09 | 4,450 | 4,450 | 4,390 | 4,400 | -40 | -0.9% | 27,400 |
| 2024/12/06 | 4,350 | 4,440 | 4,335 | 4,440 | +105 | +2.4% | 20,600 |
| 2024/12/05 | 4,335 | 4,345 | 4,305 | 4,335 | +45 | +1% | 15,300 |
| 2024/12/04 | 4,330 | 4,330 | 4,260 | 4,290 | -40 | -0.9% | 12,400 |
| 2024/12/03 | 4,315 | 4,345 | 4,315 | 4,330 | ±0 | ±0% | 16,400 |
51～
100
件表示中 / 3692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 | 428,500円 | +5.0% | -14.3% | 3.97% | 11.77倍 | 1.73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 |
| エムアップＨＤ | 181,900円 | +29.2% | +36.0% | 0.91% | 32.44倍 | 10.33倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| インテージＨＤ | 162,900円 | +7.5% | +27.0% | 2.76% | 16.59倍 | 1.92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 |
| ビジョン | 126,600円 | +12.6% | +18.9% | 3.55% | 14.26倍 | 3.58倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| ＴＤＣソフト | 124,700円 | +10.8% | +14.0% | 2.17% | 18.03倍 | 3.12倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
市場注目の銘柄
チャート関連のコラム
