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 |
|---|---|---|---|---|---|---|---|
| 2015/01/21 | 1,461 | 1,470 | 1,451 | 1,461 | +2 | +0.1% | 19,800 |
| 2015/01/20 | 1,434 | 1,468 | 1,434 | 1,459 | +25 | +1.7% | 32,200 |
| 2015/01/19 | 1,435 | 1,436 | 1,420 | 1,434 | +8 | +0.6% | 10,900 |
| 2015/01/16 | 1,420 | 1,428 | 1,416 | 1,426 | -3 | -0.2% | 18,500 |
| 2015/01/15 | 1,428 | 1,430 | 1,417 | 1,429 | +16 | +1.1% | 7,000 |
| 2015/01/14 | 1,418 | 1,437 | 1,412 | 1,413 | -4 | -0.3% | 9,900 |
| 2015/01/13 | 1,413 | 1,423 | 1,410 | 1,417 | +1 | +0.1% | 18,600 |
| 2015/01/09 | 1,432 | 1,436 | 1,408 | 1,416 | -16 | -1.1% | 9,200 |
| 2015/01/08 | 1,420 | 1,449 | 1,416 | 1,432 | +27 | +1.9% | 17,000 |
| 2015/01/07 | 1,401 | 1,424 | 1,401 | 1,405 | -3 | -0.2% | 14,300 |
| 2015/01/06 | 1,438 | 1,438 | 1,407 | 1,408 | -44 | -3% | 25,400 |
| 2015/01/05 | 1,448 | 1,457 | 1,445 | 1,452 | +4 | +0.3% | 11,800 |
| 2014/12/30 | 1,454 | 1,460 | 1,447 | 1,448 | -1 | -0.1% | 6,900 |
| 2014/12/29 | 1,459 | 1,459 | 1,442 | 1,449 | +20 | +1.4% | 9,200 |
| 2014/12/26 | 1,427 | 1,440 | 1,424 | 1,429 | +2 | +0.1% | 8,900 |
| 2014/12/25 | 1,454 | 1,454 | 1,422 | 1,427 | -19 | -1.3% | 14,900 |
| 2014/12/24 | 1,450 | 1,454 | 1,441 | 1,446 | +7 | +0.5% | 14,300 |
| 2014/12/22 | 1,435 | 1,443 | 1,403 | 1,439 | +20 | +1.4% | 18,700 |
| 2014/12/19 | 1,394 | 1,419 | 1,392 | 1,419 | +33 | +2.4% | 17,300 |
| 2014/12/18 | 1,404 | 1,404 | 1,386 | 1,386 | +1 | +0.1% | 19,700 |
| 2014/12/17 | 1,385 | 1,410 | 1,385 | 1,385 | -10 | -0.7% | 13,100 |
| 2014/12/16 | 1,417 | 1,425 | 1,393 | 1,395 | -37 | -2.6% | 18,800 |
| 2014/12/15 | 1,416 | 1,445 | 1,412 | 1,432 | +16 | +1.1% | 14,500 |
| 2014/12/12 | 1,418 | 1,435 | 1,416 | 1,416 | ±0 | ±0% | 24,700 |
| 2014/12/11 | 1,399 | 1,423 | 1,396 | 1,416 | +17 | +1.2% | 12,900 |
| 2014/12/10 | 1,405 | 1,413 | 1,399 | 1,399 | -24 | -1.7% | 27,100 |
| 2014/12/09 | 1,440 | 1,448 | 1,423 | 1,423 | -17 | -1.2% | 10,500 |
| 2014/12/08 | 1,450 | 1,460 | 1,425 | 1,440 | +6 | +0.4% | 20,600 |
| 2014/12/05 | 1,457 | 1,457 | 1,402 | 1,434 | +7 | +0.5% | 31,000 |
| 2014/12/04 | 1,400 | 1,429 | 1,395 | 1,427 | +29 | +2.1% | 38,100 |
| 2014/12/03 | 1,400 | 1,405 | 1,391 | 1,398 | +1 | +0.1% | 35,500 |
| 2014/12/02 | 1,400 | 1,404 | 1,388 | 1,397 | -4 | -0.3% | 14,600 |
| 2014/12/01 | 1,387 | 1,412 | 1,387 | 1,401 | +15 | +1.1% | 19,900 |
| 2014/11/28 | 1,386 | 1,390 | 1,380 | 1,386 | -2 | -0.1% | 16,700 |
| 2014/11/27 | 1,406 | 1,406 | 1,385 | 1,388 | -17 | -1.2% | 19,700 |
| 2014/11/26 | 1,412 | 1,412 | 1,405 | 1,405 | -7 | -0.5% | 19,000 |
| 2014/11/25 | 1,412 | 1,419 | 1,409 | 1,412 | ±0 | ±0% | 25,200 |
| 2014/11/21 | 1,406 | 1,418 | 1,406 | 1,412 | -8 | -0.6% | 13,600 |
| 2014/11/20 | 1,431 | 1,431 | 1,418 | 1,420 | -2 | -0.1% | 7,800 |
| 2014/11/19 | 1,427 | 1,431 | 1,411 | 1,422 | -9 | -0.6% | 9,900 |
| 2014/11/18 | 1,420 | 1,432 | 1,413 | 1,431 | +21 | +1.5% | 13,000 |
| 2014/11/17 | 1,420 | 1,421 | 1,410 | 1,410 | -22 | -1.5% | 13,400 |
| 2014/11/14 | 1,450 | 1,450 | 1,415 | 1,432 | ±0 | ±0% | 36,600 |
| 2014/11/13 | 1,425 | 1,440 | 1,419 | 1,432 | +14 | +1% | 38,800 |
| 2014/11/12 | 1,449 | 1,449 | 1,412 | 1,418 | -28 | -1.9% | 24,900 |
| 2014/11/11 | 1,440 | 1,448 | 1,420 | 1,446 | +11 | +0.8% | 19,300 |
| 2014/11/10 | 1,493 | 1,493 | 1,413 | 1,435 | +2 | +0.1% | 66,800 |
| 2014/11/07 | 1,434 | 1,447 | 1,419 | 1,433 | +29 | +2.1% | 32,500 |
| 2014/11/06 | 1,454 | 1,456 | 1,401 | 1,404 | -49 | -3.4% | 32,800 |
| 2014/11/05 | 1,475 | 1,480 | 1,444 | 1,453 | -62 | -4.1% | 49,200 |
2551～
2600
件表示中 / 3729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 | 457,500円 | +3.7% | +0.3% | 3.93% | 11.79倍 | 1.87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 |
| コロプラ | 52,800円 | +7.8% | - | 3.79% | 135.73倍 | 0.98倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| アイル | 275,100円 | +9.4% | +12.6% | 1.71% | 20.87倍 | 9.24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 |
| ＴＤＣソフト | 132,000円 | +8.1% | +6.6% | 2.27% | 17.68倍 | 2.98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 |
| ラクスル | 112,300円 | +20.3% | +66.6% | 0.27% | 24.06倍 | 4.17倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
市場注目の銘柄
チャート関連のコラム
