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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 1,425 | 1,425 | 1,391 | 1,417 | -16 | -1.1% | 20,800 |
| 2014/04/17 | 1,420 | 1,435 | 1,415 | 1,433 | +18 | +1.3% | 35,700 |
| 2014/04/16 | 1,370 | 1,417 | 1,370 | 1,415 | +46 | +3.4% | 73,000 |
| 2014/04/15 | 1,373 | 1,379 | 1,360 | 1,369 | -4 | -0.3% | 33,900 |
| 2014/04/14 | 1,327 | 1,380 | 1,327 | 1,373 | +36 | +2.7% | 18,800 |
| 2014/04/11 | 1,330 | 1,344 | 1,321 | 1,337 | -8 | -0.6% | 21,900 |
| 2014/04/10 | 1,349 | 1,376 | 1,334 | 1,345 | +12 | +0.9% | 40,700 |
| 2014/04/09 | 1,320 | 1,356 | 1,320 | 1,333 | +3 | +0.2% | 35,000 |
| 2014/04/08 | 1,330 | 1,360 | 1,324 | 1,330 | -24 | -1.8% | 15,200 |
| 2014/04/07 | 1,360 | 1,363 | 1,319 | 1,354 | -34 | -2.4% | 32,000 |
| 2014/04/04 | 1,392 | 1,398 | 1,381 | 1,388 | -4 | -0.3% | 16,300 |
| 2014/04/03 | 1,409 | 1,410 | 1,385 | 1,392 | +7 | +0.5% | 36,000 |
| 2014/04/02 | 1,380 | 1,395 | 1,360 | 1,385 | +8 | +0.6% | 57,400 |
| 2014/04/01 | 1,375 | 1,377 | 1,370 | 1,377 | -7 | -0.5% | 15,300 |
| 2014/03/31 | 1,380 | 1,387 | 1,341 | 1,384 | +57 | +4.3% | 41,500 |
| 2014/03/28 | 1,325 | 1,327 | 1,305 | 1,327 | +11 | +0.8% | 22,400 |
| 2014/03/27 | 1,304 | 1,318 | 1,281 | 1,316 | -29 | -2.2% | 37,200 |
| 2014/03/26 | 1,337 | 1,350 | 1,330 | 1,345 | +16 | +1.2% | 47,600 |
| 2014/03/25 | 1,336 | 1,338 | 1,316 | 1,329 | +9 | +0.7% | 21,400 |
| 2014/03/24 | 1,300 | 1,350 | 1,300 | 1,320 | +5 | +0.4% | 38,800 |
| 2014/03/20 | 1,340 | 1,342 | 1,311 | 1,315 | -33 | -2.4% | 51,900 |
| 2014/03/19 | 1,361 | 1,364 | 1,337 | 1,348 | -13 | -1% | 33,300 |
| 2014/03/18 | 1,351 | 1,375 | 1,339 | 1,361 | +17 | +1.3% | 28,800 |
| 2014/03/17 | 1,351 | 1,378 | 1,341 | 1,344 | -27 | -2% | 37,900 |
| 2014/03/14 | 1,423 | 1,423 | 1,370 | 1,371 | -50 | -3.5% | 61,000 |
| 2014/03/13 | 1,414 | 1,432 | 1,403 | 1,421 | -9 | -0.6% | 22,500 |
| 2014/03/12 | 1,432 | 1,436 | 1,422 | 1,430 | -16 | -1.1% | 12,400 |
| 2014/03/11 | 1,420 | 1,449 | 1,417 | 1,446 | +2 | +0.1% | 38,800 |
| 2014/03/10 | 1,430 | 1,449 | 1,429 | 1,444 | +22 | +1.5% | 23,700 |
| 2014/03/07 | 1,416 | 1,429 | 1,408 | 1,422 | +11 | +0.8% | 29,000 |
| 2014/03/06 | 1,388 | 1,418 | 1,381 | 1,411 | +40 | +2.9% | 37,400 |
| 2014/03/05 | 1,391 | 1,401 | 1,368 | 1,371 | -19 | -1.4% | 36,200 |
| 2014/03/04 | 1,341 | 1,398 | 1,335 | 1,390 | +33 | +2.4% | 48,400 |
| 2014/03/03 | 1,369 | 1,369 | 1,340 | 1,357 | -11 | -0.8% | 18,800 |
| 2014/02/28 | 1,370 | 1,390 | 1,365 | 1,368 | -29 | -2.1% | 36,400 |
| 2014/02/27 | 1,422 | 1,422 | 1,394 | 1,397 | +4 | +0.3% | 21,000 |
| 2014/02/26 | 1,382 | 1,406 | 1,381 | 1,393 | +27 | +2% | 30,700 |
| 2014/02/25 | 1,359 | 1,374 | 1,359 | 1,366 | +10 | +0.7% | 30,600 |
| 2014/02/24 | 1,358 | 1,367 | 1,351 | 1,356 | -7 | -0.5% | 14,400 |
| 2014/02/21 | 1,349 | 1,367 | 1,347 | 1,363 | +28 | +2.1% | 17,400 |
| 2014/02/20 | 1,365 | 1,365 | 1,332 | 1,335 | -17 | -1.3% | 18,400 |
| 2014/02/19 | 1,370 | 1,373 | 1,350 | 1,352 | -32 | -2.3% | 15,500 |
| 2014/02/18 | 1,371 | 1,384 | 1,359 | 1,384 | +15 | +1.1% | 15,500 |
| 2014/02/17 | 1,366 | 1,369 | 1,331 | 1,369 | +9 | +0.7% | 29,700 |
| 2014/02/14 | 1,384 | 1,389 | 1,347 | 1,360 | -24 | -1.7% | 31,600 |
| 2014/02/13 | 1,409 | 1,455 | 1,382 | 1,384 | -16 | -1.1% | 37,700 |
| 2014/02/12 | 1,401 | 1,404 | 1,383 | 1,400 | +3 | +0.2% | 11,500 |
| 2014/02/10 | 1,373 | 1,399 | 1,367 | 1,397 | +29 | +2.1% | 25,200 |
| 2014/02/07 | 1,363 | 1,376 | 1,361 | 1,368 | +11 | +0.8% | 25,200 |
| 2014/02/06 | 1,307 | 1,365 | 1,307 | 1,357 | +39 | +3% | 23,400 |
2701～
2750
件表示中 / 3695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 | 456,000円 | +5.0% | -14.3% | 3.73% | 12.52倍 | 1.84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 |
| ラクスル | 118,200円 | +19.3% | +32.3% | 0.25% | 27.57倍 | 4.39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 |
| ブロドリーフ | 71,300円 | +11.4% | +175.2% | 0.70% | 63.60倍 | 2.75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 |
| ゼンリン | 120,600円 | +1.8% | +11.8% | 3.48% | 21.46倍 | 1.29倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| ソフトウェアサー | 1,256,000円 | +8.3% | +13.3% | 1.19% | 11.42倍 | 1.80倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
市場注目の銘柄
チャート関連のコラム
