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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 2,891 | 2,902 | 2,838 | 2,864 | -30 | -1% | 30,000 |
| 2018/06/20 | 2,854 | 2,899 | 2,790 | 2,894 | +26 | +0.9% | 31,800 |
| 2018/06/19 | 2,898 | 2,909 | 2,845 | 2,868 | -32 | -1.1% | 40,600 |
| 2018/06/18 | 2,945 | 2,945 | 2,873 | 2,900 | -71 | -2.4% | 61,500 |
| 2018/06/15 | 3,050 | 3,055 | 2,966 | 2,971 | -54 | -1.8% | 33,400 |
| 2018/06/14 | 3,040 | 3,050 | 2,987 | 3,025 | -50 | -1.6% | 34,300 |
| 2018/06/13 | 3,035 | 3,075 | 3,000 | 3,075 | +40 | +1.3% | 31,500 |
| 2018/06/12 | 3,100 | 3,100 | 3,020 | 3,035 | -70 | -2.3% | 41,500 |
| 2018/06/11 | 3,110 | 3,110 | 3,065 | 3,105 | +15 | +0.5% | 16,800 |
| 2018/06/08 | 3,125 | 3,155 | 3,080 | 3,090 | -50 | -1.6% | 32,300 |
| 2018/06/07 | 3,130 | 3,145 | 3,125 | 3,140 | +10 | +0.3% | 12,800 |
| 2018/06/06 | 3,115 | 3,130 | 3,075 | 3,130 | +10 | +0.3% | 29,200 |
| 2018/06/05 | 3,240 | 3,240 | 3,045 | 3,120 | -140 | -4.3% | 63,000 |
| 2018/06/04 | 3,295 | 3,325 | 3,245 | 3,260 | -25 | -0.8% | 37,100 |
| 2018/06/01 | 3,265 | 3,290 | 3,240 | 3,285 | -10 | -0.3% | 19,700 |
| 2018/05/31 | 3,205 | 3,300 | 3,155 | 3,295 | +95 | +3% | 37,900 |
| 2018/05/30 | 3,150 | 3,230 | 3,145 | 3,200 | -5 | -0.2% | 24,800 |
| 2018/05/29 | 3,205 | 3,220 | 3,175 | 3,205 | +25 | +0.8% | 18,800 |
| 2018/05/28 | 3,210 | 3,235 | 3,150 | 3,180 | -50 | -1.5% | 16,300 |
| 2018/05/25 | 3,205 | 3,245 | 3,195 | 3,230 | +35 | +1.1% | 12,800 |
| 2018/05/24 | 3,230 | 3,235 | 3,185 | 3,195 | -35 | -1.1% | 24,300 |
| 2018/05/23 | 3,255 | 3,270 | 3,210 | 3,230 | -25 | -0.8% | 16,300 |
| 2018/05/22 | 3,225 | 3,255 | 3,215 | 3,255 | +25 | +0.8% | 17,900 |
| 2018/05/21 | 3,265 | 3,265 | 3,215 | 3,230 | -20 | -0.6% | 21,300 |
| 2018/05/18 | 3,260 | 3,265 | 3,190 | 3,250 | ±0 | ±0% | 33,300 |
| 2018/05/17 | 3,270 | 3,330 | 3,235 | 3,250 | -15 | -0.5% | 30,900 |
| 2018/05/16 | 3,210 | 3,275 | 3,180 | 3,265 | +85 | +2.7% | 35,100 |
| 2018/05/15 | 3,195 | 3,245 | 3,150 | 3,180 | -10 | -0.3% | 44,300 |
| 2018/05/14 | 3,220 | 3,240 | 3,155 | 3,190 | -30 | -0.9% | 38,600 |
| 2018/05/11 | 3,170 | 3,440 | 3,165 | 3,220 | +75 | +2.4% | 98,900 |
| 2018/05/10 | 3,110 | 3,160 | 3,080 | 3,145 | +40 | +1.3% | 12,500 |
| 2018/05/09 | 3,135 | 3,165 | 3,085 | 3,105 | +5 | +0.2% | 26,400 |
| 2018/05/08 | 3,120 | 3,145 | 3,095 | 3,100 | -20 | -0.6% | 14,300 |
| 2018/05/07 | 3,110 | 3,130 | 3,105 | 3,120 | +10 | +0.3% | 8,300 |
| 2018/05/02 | 3,135 | 3,150 | 3,105 | 3,110 | -15 | -0.5% | 14,700 |
| 2018/05/01 | 3,140 | 3,150 | 3,115 | 3,125 | -35 | -1.1% | 12,500 |
| 2018/04/27 | 3,100 | 3,180 | 3,080 | 3,160 | +65 | +2.1% | 37,300 |
| 2018/04/26 | 3,160 | 3,160 | 3,085 | 3,095 | -65 | -2.1% | 36,400 |
| 2018/04/25 | 3,155 | 3,170 | 3,120 | 3,160 | -20 | -0.6% | 15,000 |
| 2018/04/24 | 3,105 | 3,185 | 3,105 | 3,180 | +95 | +3.1% | 21,800 |
| 2018/04/23 | 3,105 | 3,105 | 3,065 | 3,085 | -20 | -0.6% | 10,100 |
| 2018/04/20 | 3,055 | 3,135 | 3,055 | 3,105 | +20 | +0.6% | 18,700 |
| 2018/04/19 | 3,120 | 3,120 | 3,085 | 3,085 | -10 | -0.3% | 25,000 |
| 2018/04/18 | 3,080 | 3,100 | 3,065 | 3,095 | +25 | +0.8% | 12,100 |
| 2018/04/17 | 3,175 | 3,175 | 3,055 | 3,070 | -50 | -1.6% | 21,300 |
| 2018/04/16 | 3,175 | 3,180 | 3,120 | 3,120 | -20 | -0.6% | 23,000 |
| 2018/04/13 | 3,100 | 3,170 | 3,100 | 3,140 | +50 | +1.6% | 30,300 |
| 2018/04/12 | 3,175 | 3,175 | 3,080 | 3,090 | -55 | -1.7% | 28,400 |
| 2018/04/11 | 3,195 | 3,195 | 3,090 | 3,145 | -15 | -0.5% | 27,200 |
| 2018/04/10 | 3,115 | 3,190 | 3,085 | 3,160 | +25 | +0.8% | 31,100 |
1751～
1800
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
