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 |
|---|---|---|---|---|---|---|---|
| 2024/04/04 | 3,895 | 3,895 | 3,840 | 3,850 | ±0 | ±0% | 23,400 |
| 2024/04/03 | 3,870 | 3,890 | 3,840 | 3,850 | -30 | -0.8% | 23,600 |
| 2024/04/02 | 3,930 | 3,940 | 3,860 | 3,880 | -50 | -1.3% | 23,800 |
| 2024/04/01 | 4,020 | 4,050 | 3,915 | 3,930 | -55 | -1.4% | 34,100 |
| 2024/03/29 | 3,945 | 3,990 | 3,930 | 3,985 | +45 | +1.1% | 12,200 |
| 2024/03/28 | 3,910 | 3,975 | 3,905 | 3,940 | -105 | -2.6% | 25,400 |
| 2024/03/27 | 4,080 | 4,095 | 4,030 | 4,045 | -30 | -0.7% | 29,300 |
| 2024/03/26 | 4,015 | 4,075 | 4,015 | 4,075 | +60 | +1.5% | 13,700 |
| 2024/03/25 | 4,070 | 4,070 | 4,015 | 4,015 | -90 | -2.2% | 28,200 |
| 2024/03/22 | 4,015 | 4,115 | 3,990 | 4,105 | +90 | +2.2% | 30,300 |
| 2024/03/21 | 4,100 | 4,115 | 4,010 | 4,015 | -40 | -1% | 22,900 |
| 2024/03/19 | 3,965 | 4,055 | 3,965 | 4,055 | +80 | +2% | 33,700 |
| 2024/03/18 | 4,030 | 4,060 | 3,975 | 3,975 | -20 | -0.5% | 19,700 |
| 2024/03/15 | 3,950 | 4,025 | 3,950 | 3,995 | +10 | +0.3% | 11,200 |
| 2024/03/14 | 3,985 | 3,990 | 3,910 | 3,985 | +5 | +0.1% | 16,300 |
| 2024/03/13 | 3,975 | 3,985 | 3,930 | 3,980 | +25 | +0.6% | 13,400 |
| 2024/03/12 | 4,005 | 4,005 | 3,920 | 3,955 | -60 | -1.5% | 15,600 |
| 2024/03/11 | 4,005 | 4,040 | 3,980 | 4,015 | +25 | +0.6% | 21,000 |
| 2024/03/08 | 3,985 | 4,005 | 3,975 | 3,990 | -35 | -0.9% | 20,900 |
| 2024/03/07 | 4,050 | 4,050 | 4,005 | 4,025 | -20 | -0.5% | 17,800 |
| 2024/03/06 | 3,935 | 4,070 | 3,930 | 4,045 | +110 | +2.8% | 32,100 |
| 2024/03/05 | 3,945 | 3,945 | 3,880 | 3,935 | +15 | +0.4% | 15,600 |
| 2024/03/04 | 3,975 | 3,975 | 3,890 | 3,920 | +15 | +0.4% | 21,200 |
| 2024/03/01 | 3,975 | 3,980 | 3,900 | 3,905 | -55 | -1.4% | 18,000 |
| 2024/02/29 | 4,005 | 4,005 | 3,935 | 3,960 | -35 | -0.9% | 17,300 |
| 2024/02/28 | 3,985 | 4,030 | 3,985 | 3,995 | +20 | +0.5% | 15,600 |
| 2024/02/27 | 3,925 | 3,980 | 3,920 | 3,975 | +20 | +0.5% | 16,900 |
| 2024/02/26 | 3,920 | 4,010 | 3,920 | 3,955 | +70 | +1.8% | 21,500 |
| 2024/02/22 | 3,880 | 3,895 | 3,860 | 3,885 | +10 | +0.3% | 16,200 |
| 2024/02/21 | 3,960 | 3,960 | 3,860 | 3,875 | -80 | -2% | 18,500 |
| 2024/02/20 | 3,960 | 3,975 | 3,925 | 3,955 | +15 | +0.4% | 13,600 |
| 2024/02/19 | 3,955 | 3,975 | 3,920 | 3,940 | -5 | -0.1% | 13,000 |
| 2024/02/16 | 3,960 | 3,985 | 3,915 | 3,945 | +35 | +0.9% | 20,000 |
| 2024/02/15 | 3,940 | 3,940 | 3,870 | 3,910 | +20 | +0.5% | 19,500 |
| 2024/02/14 | 4,000 | 4,000 | 3,880 | 3,890 | -115 | -2.9% | 28,300 |
| 2024/02/13 | 3,880 | 4,015 | 3,870 | 4,005 | +135 | +3.5% | 36,400 |
| 2024/02/09 | 4,000 | 4,030 | 3,860 | 3,870 | -15 | -0.4% | 63,800 |
| 2024/02/08 | 3,905 | 3,940 | 3,840 | 3,885 | +5 | +0.1% | 27,900 |
| 2024/02/07 | 3,815 | 3,905 | 3,810 | 3,880 | +85 | +2.2% | 17,900 |
| 2024/02/06 | 3,815 | 3,835 | 3,780 | 3,795 | -40 | -1% | 14,100 |
| 2024/02/05 | 3,810 | 3,850 | 3,790 | 3,835 | +70 | +1.9% | 18,700 |
| 2024/02/02 | 3,770 | 3,775 | 3,750 | 3,765 | -5 | -0.1% | 10,000 |
| 2024/02/01 | 3,800 | 3,805 | 3,745 | 3,770 | -35 | -0.9% | 13,300 |
| 2024/01/31 | 3,770 | 3,815 | 3,770 | 3,805 | -5 | -0.1% | 8,700 |
| 2024/01/30 | 3,790 | 3,820 | 3,775 | 3,810 | +30 | +0.8% | 12,100 |
| 2024/01/29 | 3,790 | 3,800 | 3,780 | 3,780 | ±0 | ±0% | 4,700 |
| 2024/01/26 | 3,800 | 3,800 | 3,760 | 3,780 | -20 | -0.5% | 10,600 |
| 2024/01/25 | 3,780 | 3,820 | 3,755 | 3,800 | +20 | +0.5% | 15,200 |
| 2024/01/24 | 3,775 | 3,790 | 3,755 | 3,780 | ±0 | ±0% | 10,700 |
| 2024/01/23 | 3,780 | 3,815 | 3,760 | 3,780 | +20 | +0.5% | 14,000 |
301～
350
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
