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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 4,230 | 4,280 | 4,220 | 4,245 | +45 | +1.1% | 18,800 |
| 2024/09/17 | 4,240 | 4,240 | 4,155 | 4,200 | -10 | -0.2% | 20,900 |
| 2024/09/13 | 4,285 | 4,295 | 4,185 | 4,210 | -95 | -2.2% | 29,700 |
| 2024/09/12 | 4,335 | 4,435 | 4,295 | 4,305 | +90 | +2.1% | 34,700 |
| 2024/09/11 | 4,310 | 4,310 | 4,190 | 4,215 | -115 | -2.7% | 19,400 |
| 2024/09/10 | 4,315 | 4,355 | 4,300 | 4,330 | +30 | +0.7% | 6,500 |
| 2024/09/09 | 4,265 | 4,335 | 4,230 | 4,300 | -50 | -1.1% | 16,700 |
| 2024/09/06 | 4,370 | 4,375 | 4,320 | 4,350 | +15 | +0.3% | 11,600 |
| 2024/09/05 | 4,340 | 4,405 | 4,300 | 4,335 | -15 | -0.3% | 17,100 |
| 2024/09/04 | 4,360 | 4,395 | 4,315 | 4,350 | -45 | -1% | 19,900 |
| 2024/09/03 | 4,375 | 4,410 | 4,360 | 4,395 | +70 | +1.6% | 12,500 |
| 2024/09/02 | 4,430 | 4,430 | 4,315 | 4,325 | -80 | -1.8% | 11,000 |
| 2024/08/30 | 4,385 | 4,445 | 4,385 | 4,405 | +55 | +1.3% | 13,300 |
| 2024/08/29 | 4,385 | 4,390 | 4,340 | 4,350 | -30 | -0.7% | 6,900 |
| 2024/08/28 | 4,305 | 4,380 | 4,300 | 4,380 | +50 | +1.2% | 13,800 |
| 2024/08/27 | 4,285 | 4,350 | 4,285 | 4,330 | +60 | +1.4% | 10,900 |
| 2024/08/26 | 4,250 | 4,270 | 4,230 | 4,270 | +30 | +0.7% | 8,900 |
| 2024/08/23 | 4,250 | 4,280 | 4,240 | 4,240 | -10 | -0.2% | 11,100 |
| 2024/08/22 | 4,185 | 4,250 | 4,185 | 4,250 | +50 | +1.2% | 6,000 |
| 2024/08/21 | 4,210 | 4,235 | 4,195 | 4,200 | -65 | -1.5% | 12,200 |
| 2024/08/20 | 4,235 | 4,290 | 4,200 | 4,265 | +90 | +2.2% | 13,000 |
| 2024/08/19 | 4,160 | 4,240 | 4,120 | 4,175 | +15 | +0.4% | 30,000 |
| 2024/08/16 | 4,165 | 4,165 | 4,100 | 4,160 | +55 | +1.3% | 14,700 |
| 2024/08/15 | 4,120 | 4,120 | 4,050 | 4,105 | ±0 | ±0% | 21,600 |
| 2024/08/14 | 4,135 | 4,180 | 4,065 | 4,105 | -30 | -0.7% | 15,200 |
| 2024/08/13 | 4,090 | 4,150 | 4,040 | 4,135 | +110 | +2.7% | 10,800 |
| 2024/08/09 | 4,000 | 4,070 | 3,970 | 4,025 | +95 | +2.4% | 33,600 |
| 2024/08/08 | 4,080 | 4,120 | 3,910 | 3,930 | -10 | -0.3% | 35,300 |
| 2024/08/07 | 3,805 | 3,995 | 3,760 | 3,940 | +140 | +3.7% | 30,900 |
| 2024/08/06 | 3,610 | 3,885 | 3,610 | 3,800 | +260 | +7.3% | 36,300 |
| 2024/08/05 | 3,920 | 3,920 | 3,455 | 3,540 | -495 | -12.3% | 65,100 |
| 2024/08/02 | 4,120 | 4,120 | 4,025 | 4,035 | -150 | -3.6% | 32,900 |
| 2024/08/01 | 4,370 | 4,370 | 4,185 | 4,185 | -185 | -4.2% | 21,100 |
| 2024/07/31 | 4,260 | 4,370 | 4,260 | 4,370 | +110 | +2.6% | 14,900 |
| 2024/07/30 | 4,320 | 4,320 | 4,205 | 4,260 | -25 | -0.6% | 21,000 |
| 2024/07/29 | 4,320 | 4,320 | 4,270 | 4,285 | +30 | +0.7% | 12,800 |
| 2024/07/26 | 4,245 | 4,310 | 4,225 | 4,255 | +10 | +0.2% | 13,300 |
| 2024/07/25 | 4,200 | 4,280 | 4,190 | 4,245 | ±0 | ±0% | 20,500 |
| 2024/07/24 | 4,265 | 4,295 | 4,225 | 4,245 | -20 | -0.5% | 19,400 |
| 2024/07/23 | 4,225 | 4,290 | 4,215 | 4,265 | +70 | +1.7% | 19,500 |
| 2024/07/22 | 4,295 | 4,295 | 4,195 | 4,195 | -70 | -1.6% | 13,600 |
| 2024/07/19 | 4,280 | 4,285 | 4,235 | 4,265 | -20 | -0.5% | 22,800 |
| 2024/07/18 | 4,340 | 4,340 | 4,225 | 4,285 | -55 | -1.3% | 29,500 |
| 2024/07/17 | 4,370 | 4,370 | 4,310 | 4,340 | -10 | -0.2% | 17,900 |
| 2024/07/16 | 4,380 | 4,400 | 4,350 | 4,350 | -20 | -0.5% | 21,200 |
| 2024/07/12 | 4,395 | 4,430 | 4,320 | 4,370 | -60 | -1.4% | 21,300 |
| 2024/07/11 | 4,510 | 4,510 | 4,395 | 4,430 | -10 | -0.2% | 26,800 |
| 2024/07/10 | 4,485 | 4,530 | 4,415 | 4,440 | -45 | -1% | 30,700 |
| 2024/07/09 | 4,465 | 4,545 | 4,450 | 4,485 | +45 | +1% | 35,300 |
| 2024/07/08 | 4,300 | 4,465 | 4,295 | 4,440 | +90 | +2.1% | 26,200 |
151～
200
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
