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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,415 | 3,475 | 3,385 | 3,400 | -60 | -1.7% | 33,600 |
| 2018/10/05 | 3,415 | 3,475 | 3,385 | 3,460 | +20 | +0.6% | 40,300 |
| 2018/10/04 | 3,460 | 3,460 | 3,400 | 3,440 | +20 | +0.6% | 28,400 |
| 2018/10/03 | 3,430 | 3,465 | 3,410 | 3,420 | -25 | -0.7% | 20,100 |
| 2018/10/02 | 3,520 | 3,565 | 3,435 | 3,445 | -5 | -0.1% | 35,400 |
| 2018/10/01 | 3,505 | 3,585 | 3,440 | 3,450 | -30 | -0.9% | 25,700 |
| 2018/09/28 | 3,370 | 3,490 | 3,365 | 3,480 | +115 | +3.4% | 32,300 |
| 2018/09/27 | 3,425 | 3,435 | 3,355 | 3,365 | -45 | -1.3% | 31,700 |
| 2018/09/26 | 3,380 | 3,410 | 3,350 | 3,410 | -5 | -0.1% | 32,700 |
| 2018/09/25 | 3,375 | 3,420 | 3,345 | 3,415 | +25 | +0.7% | 49,800 |
| 2018/09/21 | 3,365 | 3,390 | 3,330 | 3,390 | +25 | +0.7% | 51,000 |
| 2018/09/20 | 3,450 | 3,450 | 3,350 | 3,365 | -65 | -1.9% | 37,200 |
| 2018/09/19 | 3,440 | 3,495 | 3,410 | 3,430 | +20 | +0.6% | 31,800 |
| 2018/09/18 | 3,350 | 3,435 | 3,335 | 3,410 | +60 | +1.8% | 27,800 |
| 2018/09/14 | 3,290 | 3,355 | 3,290 | 3,350 | +45 | +1.4% | 29,700 |
| 2018/09/13 | 3,270 | 3,315 | 3,260 | 3,305 | +50 | +1.5% | 17,800 |
| 2018/09/12 | 3,300 | 3,300 | 3,205 | 3,255 | -35 | -1.1% | 34,100 |
| 2018/09/11 | 3,250 | 3,315 | 3,230 | 3,290 | +25 | +0.8% | 43,400 |
| 2018/09/10 | 3,300 | 3,310 | 3,235 | 3,265 | +5 | +0.2% | 18,000 |
| 2018/09/07 | 3,300 | 3,315 | 3,215 | 3,260 | -45 | -1.4% | 20,100 |
| 2018/09/06 | 3,325 | 3,325 | 3,265 | 3,305 | -25 | -0.8% | 14,500 |
| 2018/09/05 | 3,330 | 3,375 | 3,300 | 3,330 | +5 | +0.2% | 33,100 |
| 2018/09/04 | 3,275 | 3,360 | 3,260 | 3,325 | +75 | +2.3% | 65,200 |
| 2018/09/03 | 3,315 | 3,315 | 3,185 | 3,250 | -55 | -1.7% | 30,200 |
| 2018/08/31 | 3,270 | 3,325 | 3,260 | 3,305 | ±0 | ±0% | 11,200 |
| 2018/08/30 | 3,330 | 3,340 | 3,300 | 3,305 | +10 | +0.3% | 8,600 |
| 2018/08/29 | 3,215 | 3,320 | 3,215 | 3,295 | +80 | +2.5% | 33,700 |
| 2018/08/28 | 3,290 | 3,300 | 3,215 | 3,215 | -65 | -2% | 19,500 |
| 2018/08/27 | 3,260 | 3,325 | 3,260 | 3,280 | +30 | +0.9% | 42,600 |
| 2018/08/24 | 3,250 | 3,275 | 3,235 | 3,250 | +50 | +1.6% | 22,500 |
| 2018/08/23 | 3,200 | 3,215 | 3,165 | 3,200 | -15 | -0.5% | 24,800 |
| 2018/08/22 | 3,130 | 3,220 | 3,130 | 3,215 | +70 | +2.2% | 25,500 |
| 2018/08/21 | 3,165 | 3,165 | 3,130 | 3,145 | -50 | -1.6% | 7,600 |
| 2018/08/20 | 3,270 | 3,285 | 3,185 | 3,195 | -5 | -0.2% | 22,800 |
| 2018/08/17 | 3,190 | 3,215 | 3,180 | 3,200 | +20 | +0.6% | 21,500 |
| 2018/08/16 | 3,195 | 3,215 | 3,145 | 3,180 | -30 | -0.9% | 25,200 |
| 2018/08/15 | 3,190 | 3,225 | 3,165 | 3,210 | +20 | +0.6% | 35,800 |
| 2018/08/14 | 3,085 | 3,195 | 3,085 | 3,190 | +110 | +3.6% | 34,800 |
| 2018/08/13 | 3,155 | 3,165 | 3,075 | 3,080 | -75 | -2.4% | 23,800 |
| 2018/08/10 | 3,210 | 3,215 | 3,130 | 3,155 | ±0 | ±0% | 33,100 |
| 2018/08/09 | 3,075 | 3,175 | 3,075 | 3,155 | +40 | +1.3% | 43,200 |
| 2018/08/08 | 3,090 | 3,135 | 3,080 | 3,115 | -40 | -1.3% | 19,300 |
| 2018/08/07 | 3,085 | 3,170 | 3,045 | 3,155 | +40 | +1.3% | 32,600 |
| 2018/08/06 | 3,105 | 3,145 | 3,090 | 3,115 | -10 | -0.3% | 18,000 |
| 2018/08/03 | 3,155 | 3,170 | 3,080 | 3,125 | -30 | -1% | 24,000 |
| 2018/08/02 | 3,195 | 3,200 | 3,145 | 3,155 | -55 | -1.7% | 20,000 |
| 2018/08/01 | 3,240 | 3,240 | 3,185 | 3,210 | -30 | -0.9% | 12,200 |
| 2018/07/31 | 3,215 | 3,260 | 3,190 | 3,240 | +10 | +0.3% | 18,500 |
| 2018/07/30 | 3,175 | 3,240 | 3,175 | 3,230 | +10 | +0.3% | 20,500 |
| 2018/07/27 | 3,205 | 3,245 | 3,205 | 3,220 | -5 | -0.2% | 16,700 |
1601～
1650
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
