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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 4,155 | 4,175 | 4,120 | 4,150 | ±0 | ±0% | 18,600 |
| 2024/10/24 | 4,200 | 4,200 | 4,135 | 4,150 | -50 | -1.2% | 14,000 |
| 2024/10/23 | 4,250 | 4,250 | 4,200 | 4,200 | -65 | -1.5% | 9,200 |
| 2024/10/22 | 4,315 | 4,315 | 4,250 | 4,265 | -55 | -1.3% | 18,000 |
| 2024/10/21 | 4,330 | 4,330 | 4,300 | 4,320 | ±0 | ±0% | 7,900 |
| 2024/10/18 | 4,330 | 4,345 | 4,315 | 4,320 | -10 | -0.2% | 5,700 |
| 2024/10/17 | 4,345 | 4,365 | 4,285 | 4,330 | +10 | +0.2% | 14,500 |
| 2024/10/16 | 4,340 | 4,385 | 4,310 | 4,320 | -30 | -0.7% | 16,900 |
| 2024/10/15 | 4,390 | 4,390 | 4,335 | 4,350 | +10 | +0.2% | 16,100 |
| 2024/10/11 | 4,320 | 4,380 | 4,270 | 4,340 | +20 | +0.5% | 26,400 |
| 2024/10/10 | 4,330 | 4,330 | 4,265 | 4,320 | +10 | +0.2% | 12,300 |
| 2024/10/09 | 4,300 | 4,335 | 4,260 | 4,310 | +60 | +1.4% | 17,800 |
| 2024/10/08 | 4,280 | 4,300 | 4,250 | 4,250 | -55 | -1.3% | 11,900 |
| 2024/10/07 | 4,330 | 4,335 | 4,295 | 4,305 | +15 | +0.3% | 13,100 |
| 2024/10/04 | 4,290 | 4,315 | 4,265 | 4,290 | +15 | +0.4% | 11,700 |
| 2024/10/03 | 4,280 | 4,320 | 4,270 | 4,275 | +30 | +0.7% | 8,200 |
| 2024/10/02 | 4,255 | 4,295 | 4,235 | 4,245 | -10 | -0.2% | 12,800 |
| 2024/10/01 | 4,275 | 4,290 | 4,240 | 4,255 | -15 | -0.4% | 10,700 |
| 2024/09/30 | 4,235 | 4,305 | 4,235 | 4,270 | -75 | -1.7% | 14,300 |
| 2024/09/27 | 4,340 | 4,380 | 4,315 | 4,345 | -85 | -1.9% | 15,100 |
| 2024/09/26 | 4,310 | 4,445 | 4,310 | 4,430 | +140 | +3.3% | 26,800 |
| 2024/09/25 | 4,360 | 4,360 | 4,265 | 4,290 | -70 | -1.6% | 16,200 |
| 2024/09/24 | 4,310 | 4,380 | 4,310 | 4,360 | +50 | +1.2% | 12,800 |
| 2024/09/20 | 4,310 | 4,340 | 4,260 | 4,310 | +30 | +0.7% | 19,400 |
| 2024/09/19 | 4,275 | 4,330 | 4,250 | 4,280 | +35 | +0.8% | 11,800 |
| 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 |
201～
250
件表示中 / 3767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 | 469,000円 | +3.7% | +0.3% | 3.84% | 12.09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 |
| 日ビジシス | 149,100円 | +17.1% | +59.1% | 2.68% | 13.60倍 | 2.70倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| アイル | 285,500円 | +9.4% | +12.6% | 1.65% | 21.66倍 | 9.59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 |
| Ｆｉｎａｔｅｘｔ | 139,000円 | +42.8% | +95.1% | 0.00% | 58.92倍 | 7.97倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ビーエンジ | 586,000円 | +5.9% | +11.1% | 2.66% | 18.97倍 | 5.24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 |
市場注目の銘柄
チャート関連のコラム
