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 |
|---|---|---|---|---|---|---|---|
| 2014/01/14 | 1,350 | 1,359 | 1,341 | 1,356 | +3 | +0.2% | 33,600 |
| 2014/01/10 | 1,369 | 1,371 | 1,331 | 1,353 | -31 | -2.2% | 48,700 |
| 2014/01/09 | 1,391 | 1,394 | 1,368 | 1,384 | -5 | -0.4% | 25,400 |
| 2014/01/08 | 1,365 | 1,389 | 1,365 | 1,389 | +41 | +3% | 44,100 |
| 2014/01/07 | 1,343 | 1,359 | 1,333 | 1,348 | +3 | +0.2% | 41,200 |
| 2014/01/06 | 1,296 | 1,367 | 1,295 | 1,345 | +50 | +3.9% | 92,800 |
| 2013/12/30 | 1,261 | 1,296 | 1,261 | 1,295 | +39 | +3.1% | 41,100 |
| 2013/12/27 | 1,238 | 1,257 | 1,238 | 1,256 | +23 | +1.9% | 42,200 |
| 2013/12/26 | 1,215 | 1,235 | 1,214 | 1,233 | +19 | +1.6% | 45,200 |
| 2013/12/25 | 1,213 | 1,217 | 1,205 | 1,214 | +2 | +0.2% | 55,300 |
| 2013/12/24 | 1,221 | 1,222 | 1,207 | 1,212 | -8 | -0.7% | 59,400 |
| 2013/12/20 | 1,224 | 1,228 | 1,216 | 1,220 | -11 | -0.9% | 62,700 |
| 2013/12/19 | 1,228 | 1,240 | 1,225 | 1,231 | -3 | -0.2% | 67,900 |
| 2013/12/18 | 1,236 | 1,238 | 1,231 | 1,234 | +2 | +0.2% | 44,700 |
| 2013/12/17 | 1,238 | 1,243 | 1,229 | 1,232 | +9 | +0.7% | 30,900 |
| 2013/12/16 | 1,240 | 1,242 | 1,222 | 1,223 | -12 | -1% | 44,900 |
| 2013/12/13 | 1,228 | 1,240 | 1,226 | 1,235 | -1 | -0.1% | 61,900 |
| 2013/12/12 | 1,240 | 1,240 | 1,234 | 1,236 | -7 | -0.6% | 23,100 |
| 2013/12/11 | 1,239 | 1,245 | 1,234 | 1,243 | +9 | +0.7% | 41,000 |
| 2013/12/10 | 1,225 | 1,240 | 1,225 | 1,234 | +8 | +0.7% | 56,800 |
| 2013/12/09 | 1,227 | 1,231 | 1,222 | 1,226 | +6 | +0.5% | 36,300 |
| 2013/12/06 | 1,241 | 1,241 | 1,216 | 1,220 | -16 | -1.3% | 56,500 |
| 2013/12/05 | 1,248 | 1,248 | 1,235 | 1,236 | -2 | -0.2% | 45,700 |
| 2013/12/04 | 1,249 | 1,249 | 1,235 | 1,238 | -11 | -0.9% | 44,500 |
| 2013/12/03 | 1,238 | 1,257 | 1,237 | 1,249 | +13 | +1.1% | 59,600 |
| 2013/12/02 | 1,240 | 1,246 | 1,236 | 1,236 | -2 | -0.2% | 39,000 |
| 2013/11/29 | 1,228 | 1,239 | 1,225 | 1,238 | +17 | +1.4% | 38,900 |
| 2013/11/28 | 1,246 | 1,247 | 1,221 | 1,221 | -18 | -1.5% | 67,400 |
| 2013/11/27 | 1,218 | 1,243 | 1,215 | 1,239 | +24 | +2% | 70,500 |
| 2013/11/26 | 1,202 | 1,217 | 1,200 | 1,215 | +11 | +0.9% | 66,700 |
| 2013/11/25 | 1,200 | 1,204 | 1,198 | 1,204 | +8 | +0.7% | 64,500 |
| 2013/11/22 | 1,203 | 1,204 | 1,186 | 1,196 | -6 | -0.5% | 57,300 |
| 2013/11/21 | 1,182 | 1,202 | 1,182 | 1,202 | +12 | +1% | 42,500 |
| 2013/11/20 | 1,200 | 1,208 | 1,185 | 1,190 | +2 | +0.2% | 103,400 |
| 2013/11/19 | 1,190 | 1,194 | 1,184 | 1,188 | -2 | -0.2% | 36,500 |
| 2013/11/18 | 1,180 | 1,194 | 1,180 | 1,190 | +11 | +0.9% | 49,800 |
| 2013/11/15 | 1,153 | 1,187 | 1,153 | 1,179 | +26 | +2.3% | 67,300 |
| 2013/11/14 | 1,155 | 1,165 | 1,149 | 1,153 | -2 | -0.2% | 41,300 |
| 2013/11/13 | 1,121 | 1,160 | 1,119 | 1,155 | +34 | +3% | 83,400 |
| 2013/11/12 | 1,120 | 1,123 | 1,115 | 1,121 | +7 | +0.6% | 24,200 |
| 2013/11/11 | 1,112 | 1,135 | 1,106 | 1,114 | +9 | +0.8% | 36,800 |
| 2013/11/08 | 1,105 | 1,109 | 1,100 | 1,105 | -1 | -0.1% | 35,200 |
| 2013/11/07 | 1,098 | 1,107 | 1,094 | 1,106 | +13 | +1.2% | 25,600 |
| 2013/11/06 | 1,087 | 1,102 | 1,086 | 1,093 | -2 | -0.2% | 24,300 |
| 2013/11/05 | 1,105 | 1,105 | 1,091 | 1,095 | +5 | +0.5% | 21,700 |
| 2013/11/01 | 1,104 | 1,105 | 1,084 | 1,090 | -10 | -0.9% | 30,100 |
| 2013/10/31 | 1,103 | 1,105 | 1,098 | 1,100 | +4 | +0.4% | 19,900 |
| 2013/10/30 | 1,101 | 1,103 | 1,094 | 1,096 | +5 | +0.5% | 21,700 |
| 2013/10/29 | 1,100 | 1,100 | 1,090 | 1,091 | +3 | +0.3% | 12,100 |
| 2013/10/28 | 1,085 | 1,093 | 1,082 | 1,088 | +14 | +1.3% | 22,800 |
2801～
2850
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
