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 |
|---|---|---|---|---|---|---|---|
| 2014/03/27 | 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 |
| 2014/02/05 | 1,325 | 1,339 | 1,302 | 1,318 | +16 | +1.2% | 28,800 |
| 2014/02/04 | 1,350 | 1,350 | 1,301 | 1,302 | -82 | -5.9% | 62,000 |
| 2014/02/03 | 1,377 | 1,396 | 1,374 | 1,384 | -12 | -0.9% | 42,500 |
| 2014/01/31 | 1,400 | 1,414 | 1,380 | 1,396 | -10 | -0.7% | 32,400 |
| 2014/01/30 | 1,404 | 1,411 | 1,381 | 1,406 | -4 | -0.3% | 41,600 |
| 2014/01/29 | 1,350 | 1,422 | 1,350 | 1,410 | +79 | +5.9% | 46,500 |
| 2014/01/28 | 1,334 | 1,358 | 1,331 | 1,331 | +1 | +0.1% | 33,100 |
| 2014/01/27 | 1,357 | 1,368 | 1,330 | 1,330 | -60 | -4.3% | 94,500 |
| 2014/01/24 | 1,389 | 1,430 | 1,378 | 1,390 | -11 | -0.8% | 55,500 |
| 2014/01/23 | 1,390 | 1,439 | 1,390 | 1,401 | +21 | +1.5% | 68,700 |
| 2014/01/22 | 1,377 | 1,386 | 1,373 | 1,380 | +1 | +0.1% | 21,600 |
| 2014/01/21 | 1,377 | 1,387 | 1,371 | 1,379 | +2 | +0.1% | 30,700 |
| 2014/01/20 | 1,379 | 1,393 | 1,375 | 1,377 | +6 | +0.4% | 25,900 |
| 2014/01/17 | 1,375 | 1,384 | 1,371 | 1,371 | -11 | -0.8% | 27,300 |
| 2014/01/16 | 1,371 | 1,392 | 1,371 | 1,382 | +13 | +0.9% | 27,700 |
| 2014/01/15 | 1,362 | 1,370 | 1,355 | 1,369 | +13 | +1% | 22,500 |
2751～
2800
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 | 451,500円 | +3.7% | +0.3% | 3.99% | 11.64倍 | 1.85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 | 53,300円 | +7.8% | - | 3.75% | 137.02倍 | 0.99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 | 275,900円 | +9.4% | +12.6% | 1.70% | 20.93倍 | 9.27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 | 133,000円 | +8.1% | +6.6% | 2.26% | 17.81倍 | 3.00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 | 110,700円 | +20.3% | +66.6% | 0.27% | 23.72倍 | 4.11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
