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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 2,899 | 2,899 | 2,781 | 2,794 | -141 | -4.8% | 62,900 |
| 2018/11/13 | 2,850 | 2,939 | 2,807 | 2,935 | +13 | +0.4% | 33,100 |
| 2018/11/12 | 2,868 | 2,930 | 2,812 | 2,922 | +54 | +1.9% | 42,500 |
| 2018/11/09 | 2,885 | 2,920 | 2,837 | 2,868 | -337 | -10.5% | 144,900 |
| 2018/11/08 | 3,120 | 3,215 | 3,120 | 3,205 | +85 | +2.7% | 29,000 |
| 2018/11/07 | 3,115 | 3,170 | 3,060 | 3,120 | +25 | +0.8% | 40,300 |
| 2018/11/06 | 3,090 | 3,145 | 3,060 | 3,095 | +10 | +0.3% | 19,500 |
| 2018/11/05 | 3,130 | 3,130 | 3,080 | 3,085 | -80 | -2.5% | 16,600 |
| 2018/11/02 | 3,180 | 3,225 | 3,115 | 3,165 | -15 | -0.5% | 18,000 |
| 2018/11/01 | 3,180 | 3,215 | 3,165 | 3,180 | ±0 | ±0% | 26,100 |
| 2018/10/31 | 3,065 | 3,195 | 3,065 | 3,180 | +105 | +3.4% | 22,400 |
| 2018/10/30 | 2,965 | 3,085 | 2,957 | 3,075 | +40 | +1.3% | 47,300 |
| 2018/10/29 | 3,215 | 3,240 | 3,020 | 3,035 | -135 | -4.3% | 28,500 |
| 2018/10/26 | 3,185 | 3,215 | 3,130 | 3,170 | -10 | -0.3% | 55,800 |
| 2018/10/25 | 3,190 | 3,245 | 3,140 | 3,180 | -80 | -2.5% | 33,400 |
| 2018/10/24 | 3,270 | 3,275 | 3,220 | 3,260 | ±0 | ±0% | 17,100 |
| 2018/10/23 | 3,265 | 3,285 | 3,220 | 3,260 | -40 | -1.2% | 28,100 |
| 2018/10/22 | 3,260 | 3,310 | 3,240 | 3,300 | +15 | +0.5% | 16,700 |
| 2018/10/19 | 3,265 | 3,285 | 3,230 | 3,285 | -45 | -1.4% | 27,700 |
| 2018/10/18 | 3,265 | 3,335 | 3,265 | 3,330 | +65 | +2% | 20,500 |
| 2018/10/17 | 3,250 | 3,300 | 3,250 | 3,265 | +20 | +0.6% | 29,900 |
| 2018/10/16 | 3,250 | 3,270 | 3,210 | 3,245 | -30 | -0.9% | 23,800 |
| 2018/10/15 | 3,300 | 3,320 | 3,235 | 3,275 | -45 | -1.4% | 44,500 |
| 2018/10/12 | 3,245 | 3,360 | 3,235 | 3,320 | +55 | +1.7% | 50,000 |
| 2018/10/11 | 3,345 | 3,355 | 3,245 | 3,265 | -195 | -5.6% | 55,300 |
| 2018/10/10 | 3,420 | 3,495 | 3,420 | 3,460 | +60 | +1.8% | 18,400 |
| 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 |
1651～
1700
件表示中 / 3768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 | 468,500円 | +3.7% | +0.3% | 3.84% | 12.08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 |
| インテージＨＤ | 184,200円 | +6.8% | +33.1% | 2.61% | 21.98倍 | 2.12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 |
| ビーエンジ | 600,000円 | +5.9% | +11.1% | 2.60% | 19.42倍 | 5.37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 |
| ブロドリーフ | 72,900円 | +11.4% | +166.1% | 0.69% | 65.68倍 | 2.79倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| アイル | 281,300円 | +9.4% | +12.6% | 1.67% | 21.34倍 | 9.45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 |
市場注目の銘柄
チャート関連のコラム
