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 |
|---|---|---|---|---|---|---|---|
| 2023/11/06 | 3,415 | 3,420 | 3,375 | 3,395 | +90 | +2.7% | 15,100 |
| 2023/11/02 | 3,395 | 3,395 | 3,280 | 3,305 | -60 | -1.8% | 11,200 |
| 2023/11/01 | 3,320 | 3,365 | 3,285 | 3,365 | +100 | +3.1% | 15,900 |
| 2023/10/31 | 3,230 | 3,270 | 3,225 | 3,265 | +35 | +1.1% | 9,600 |
| 2023/10/30 | 3,270 | 3,280 | 3,215 | 3,230 | -40 | -1.2% | 11,800 |
| 2023/10/27 | 3,255 | 3,295 | 3,255 | 3,270 | +20 | +0.6% | 16,600 |
| 2023/10/26 | 3,275 | 3,295 | 3,250 | 3,250 | -25 | -0.8% | 10,100 |
| 2023/10/25 | 3,310 | 3,310 | 3,265 | 3,275 | -25 | -0.8% | 11,000 |
| 2023/10/24 | 3,305 | 3,320 | 3,205 | 3,300 | -20 | -0.6% | 26,400 |
| 2023/10/23 | 3,370 | 3,380 | 3,320 | 3,320 | -55 | -1.6% | 9,200 |
| 2023/10/20 | 3,370 | 3,390 | 3,350 | 3,375 | ±0 | ±0% | 5,600 |
| 2023/10/19 | 3,410 | 3,430 | 3,370 | 3,375 | -40 | -1.2% | 9,000 |
| 2023/10/18 | 3,420 | 3,420 | 3,375 | 3,415 | +10 | +0.3% | 10,900 |
| 2023/10/17 | 3,430 | 3,430 | 3,365 | 3,405 | +20 | +0.6% | 12,600 |
| 2023/10/16 | 3,425 | 3,425 | 3,370 | 3,385 | -45 | -1.3% | 7,600 |
| 2023/10/13 | 3,460 | 3,470 | 3,415 | 3,430 | -65 | -1.9% | 10,200 |
| 2023/10/12 | 3,495 | 3,510 | 3,465 | 3,495 | +5 | +0.1% | 11,100 |
| 2023/10/11 | 3,535 | 3,535 | 3,480 | 3,490 | -45 | -1.3% | 11,400 |
| 2023/10/10 | 3,470 | 3,540 | 3,470 | 3,535 | +65 | +1.9% | 11,700 |
| 2023/10/06 | 3,460 | 3,490 | 3,440 | 3,470 | +35 | +1% | 12,600 |
| 2023/10/05 | 3,365 | 3,445 | 3,365 | 3,435 | +70 | +2.1% | 14,600 |
| 2023/10/04 | 3,365 | 3,385 | 3,325 | 3,365 | ±0 | ±0% | 22,800 |
| 2023/10/03 | 3,430 | 3,430 | 3,360 | 3,365 | -65 | -1.9% | 19,000 |
| 2023/10/02 | 3,490 | 3,525 | 3,420 | 3,430 | -55 | -1.6% | 19,300 |
| 2023/09/29 | 3,500 | 3,505 | 3,465 | 3,485 | +5 | +0.1% | 15,700 |
| 2023/09/28 | 3,545 | 3,550 | 3,460 | 3,480 | -95 | -2.7% | 23,600 |
| 2023/09/27 | 3,515 | 3,590 | 3,490 | 3,575 | +60 | +1.7% | 19,400 |
| 2023/09/26 | 3,550 | 3,550 | 3,515 | 3,515 | -5 | -0.1% | 15,700 |
| 2023/09/25 | 3,525 | 3,535 | 3,495 | 3,520 | -5 | -0.1% | 18,500 |
| 2023/09/22 | 3,530 | 3,560 | 3,525 | 3,525 | -20 | -0.6% | 15,600 |
| 2023/09/21 | 3,535 | 3,560 | 3,500 | 3,545 | ±0 | ±0% | 20,700 |
| 2023/09/20 | 3,565 | 3,600 | 3,540 | 3,545 | -90 | -2.5% | 32,600 |
| 2023/09/19 | 3,645 | 3,645 | 3,610 | 3,635 | -15 | -0.4% | 21,400 |
| 2023/09/15 | 3,610 | 3,650 | 3,610 | 3,650 | +45 | +1.2% | 15,200 |
| 2023/09/14 | 3,655 | 3,655 | 3,595 | 3,605 | -50 | -1.4% | 11,800 |
| 2023/09/13 | 3,650 | 3,675 | 3,640 | 3,655 | +5 | +0.1% | 16,300 |
| 2023/09/12 | 3,605 | 3,655 | 3,605 | 3,650 | +70 | +2% | 8,200 |
| 2023/09/11 | 3,650 | 3,655 | 3,570 | 3,580 | -60 | -1.6% | 18,900 |
| 2023/09/08 | 3,615 | 3,680 | 3,610 | 3,640 | +20 | +0.6% | 41,900 |
| 2023/09/07 | 3,590 | 3,635 | 3,575 | 3,620 | +40 | +1.1% | 27,700 |
| 2023/09/06 | 3,500 | 3,585 | 3,500 | 3,580 | +80 | +2.3% | 28,000 |
| 2023/09/05 | 3,495 | 3,525 | 3,475 | 3,500 | +5 | +0.1% | 19,000 |
| 2023/09/04 | 3,415 | 3,495 | 3,415 | 3,495 | +80 | +2.3% | 16,300 |
| 2023/09/01 | 3,385 | 3,425 | 3,360 | 3,415 | +15 | +0.4% | 20,900 |
| 2023/08/31 | 3,385 | 3,415 | 3,365 | 3,400 | +15 | +0.4% | 15,700 |
| 2023/08/30 | 3,400 | 3,400 | 3,375 | 3,385 | -15 | -0.4% | 8,700 |
| 2023/08/29 | 3,400 | 3,410 | 3,375 | 3,400 | +5 | +0.1% | 10,700 |
| 2023/08/28 | 3,300 | 3,395 | 3,300 | 3,395 | +105 | +3.2% | 28,300 |
| 2023/08/25 | 3,225 | 3,290 | 3,225 | 3,290 | +10 | +0.3% | 22,200 |
| 2023/08/24 | 3,265 | 3,295 | 3,245 | 3,280 | +20 | +0.6% | 17,500 |
401～
450
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
