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 |
|---|---|---|---|---|---|---|---|
| 2025/01/29 | 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 |
| 2024/12/02 | 4,300 | 4,330 | 4,290 | 4,330 | +50 | +1.2% | 10,100 |
| 2024/11/29 | 4,275 | 4,310 | 4,255 | 4,280 | -10 | -0.2% | 9,600 |
| 2024/11/28 | 4,235 | 4,290 | 4,230 | 4,290 | +45 | +1.1% | 11,100 |
| 2024/11/27 | 4,265 | 4,265 | 4,220 | 4,245 | -20 | -0.5% | 10,100 |
| 2024/11/26 | 4,240 | 4,265 | 4,220 | 4,265 | +25 | +0.6% | 9,000 |
| 2024/11/25 | 4,235 | 4,290 | 4,235 | 4,240 | +5 | +0.1% | 17,500 |
| 2024/11/22 | 4,190 | 4,235 | 4,170 | 4,235 | +85 | +2% | 8,600 |
| 2024/11/21 | 4,175 | 4,190 | 4,150 | 4,150 | -40 | -1% | 10,300 |
| 2024/11/20 | 4,190 | 4,200 | 4,165 | 4,190 | -25 | -0.6% | 9,900 |
| 2024/11/19 | 4,180 | 4,215 | 4,160 | 4,215 | +20 | +0.5% | 11,000 |
| 2024/11/18 | 4,195 | 4,210 | 4,160 | 4,195 | +15 | +0.4% | 14,500 |
| 2024/11/15 | 4,275 | 4,275 | 4,180 | 4,180 | -65 | -1.5% | 11,400 |
| 2024/11/14 | 4,250 | 4,280 | 4,205 | 4,245 | -55 | -1.3% | 26,000 |
101～
150
件表示中 / 3729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 | 451,500円 | +3.7% | +0.3% | 3.99% | 11.64倍 | 1.85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 |
| コロプラ | 53,300円 | +7.8% | - | 3.75% | 137.02倍 | 0.99倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| アイル | 275,900円 | +9.4% | +12.6% | 1.70% | 20.93倍 | 9.27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 |
| ＴＤＣソフト | 133,000円 | +8.1% | +6.6% | 2.26% | 17.81倍 | 3.00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 |
| ラクスル | 110,700円 | +20.3% | +66.6% | 0.27% | 23.72倍 | 4.11倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
市場注目の銘柄
チャート関連のコラム
