ＳＲＳ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,165 | 1,175 | 1,156 | 1,172 | -4 | -0.3% | 79,200 |
| 2024/05/16 | 1,125 | 1,176 | 1,125 | 1,176 | +61 | +5.5% | 209,000 |
| 2024/05/15 | 1,120 | 1,135 | 1,109 | 1,115 | -13 | -1.2% | 91,300 |
| 2024/05/14 | 1,132 | 1,132 | 1,122 | 1,128 | -4 | -0.4% | 55,200 |
| 2024/05/13 | 1,117 | 1,132 | 1,117 | 1,132 | +13 | +1.2% | 52,900 |
| 2024/05/10 | 1,112 | 1,122 | 1,108 | 1,119 | +11 | +1% | 86,100 |
| 2024/05/09 | 1,113 | 1,117 | 1,107 | 1,108 | -8 | -0.7% | 73,300 |
| 2024/05/08 | 1,123 | 1,127 | 1,113 | 1,116 | -9 | -0.8% | 55,500 |
| 2024/05/07 | 1,122 | 1,131 | 1,120 | 1,125 | +2 | +0.2% | 46,900 |
| 2024/05/02 | 1,137 | 1,138 | 1,121 | 1,123 | -14 | -1.2% | 57,700 |
| 2024/05/01 | 1,138 | 1,142 | 1,135 | 1,137 | -1 | -0.1% | 40,200 |
| 2024/04/30 | 1,136 | 1,140 | 1,126 | 1,138 | +2 | +0.2% | 62,000 |
| 2024/04/26 | 1,120 | 1,136 | 1,118 | 1,136 | +7 | +0.6% | 65,000 |
| 2024/04/25 | 1,132 | 1,132 | 1,125 | 1,129 | ±0 | ±0% | 55,300 |
| 2024/04/24 | 1,138 | 1,138 | 1,125 | 1,129 | -10 | -0.9% | 52,500 |
| 2024/04/23 | 1,139 | 1,141 | 1,127 | 1,139 | +3 | +0.3% | 47,200 |
| 2024/04/22 | 1,112 | 1,136 | 1,107 | 1,136 | +35 | +3.2% | 116,400 |
| 2024/04/19 | 1,108 | 1,108 | 1,090 | 1,101 | -8 | -0.7% | 89,400 |
| 2024/04/18 | 1,094 | 1,110 | 1,094 | 1,109 | +15 | +1.4% | 60,200 |
| 2024/04/17 | 1,093 | 1,096 | 1,083 | 1,094 | +1 | +0.1% | 69,000 |
| 2024/04/16 | 1,109 | 1,109 | 1,088 | 1,093 | -15 | -1.4% | 110,500 |
| 2024/04/15 | 1,101 | 1,111 | 1,101 | 1,108 | ±0 | ±0% | 69,900 |
| 2024/04/12 | 1,108 | 1,117 | 1,101 | 1,108 | +4 | +0.4% | 86,100 |
| 2024/04/11 | 1,107 | 1,108 | 1,099 | 1,104 | -10 | -0.9% | 83,500 |
| 2024/04/10 | 1,119 | 1,122 | 1,108 | 1,114 | -5 | -0.4% | 81,300 |
| 2024/04/09 | 1,126 | 1,127 | 1,116 | 1,119 | -3 | -0.3% | 66,700 |
| 2024/04/08 | 1,127 | 1,127 | 1,116 | 1,122 | -6 | -0.5% | 68,800 |
| 2024/04/05 | 1,119 | 1,135 | 1,118 | 1,128 | +3 | +0.3% | 72,300 |
| 2024/04/04 | 1,127 | 1,129 | 1,115 | 1,125 | +2 | +0.2% | 102,100 |
| 2024/04/03 | 1,111 | 1,135 | 1,111 | 1,123 | +8 | +0.7% | 124,700 |
| 2024/04/02 | 1,120 | 1,126 | 1,111 | 1,115 | -8 | -0.7% | 136,600 |
| 2024/04/01 | 1,152 | 1,152 | 1,123 | 1,123 | -33 | -2.9% | 178,100 |
| 2024/03/29 | 1,148 | 1,159 | 1,146 | 1,156 | +8 | +0.7% | 146,900 |
| 2024/03/28 | 1,156 | 1,160 | 1,140 | 1,148 | -32 | -2.7% | 578,000 |
| 2024/03/27 | 1,183 | 1,185 | 1,174 | 1,180 | -5 | -0.4% | 970,800 |
| 2024/03/26 | 1,183 | 1,188 | 1,174 | 1,185 | +1 | +0.1% | 325,600 |
| 2024/03/25 | 1,183 | 1,188 | 1,175 | 1,184 | +7 | +0.6% | 269,900 |
| 2024/03/22 | 1,179 | 1,183 | 1,171 | 1,177 | ±0 | ±0% | 152,600 |
| 2024/03/21 | 1,186 | 1,186 | 1,174 | 1,177 | -9 | -0.8% | 302,900 |
| 2024/03/19 | 1,180 | 1,190 | 1,179 | 1,186 | +5 | +0.4% | 166,300 |
| 2024/03/18 | 1,204 | 1,205 | 1,177 | 1,181 | -19 | -1.6% | 319,000 |
| 2024/03/15 | 1,209 | 1,210 | 1,200 | 1,200 | -3 | -0.2% | 152,800 |
| 2024/03/14 | 1,195 | 1,209 | 1,192 | 1,203 | +8 | +0.7% | 92,600 |
| 2024/03/13 | 1,208 | 1,211 | 1,193 | 1,195 | -13 | -1.1% | 157,900 |
| 2024/03/12 | 1,204 | 1,212 | 1,192 | 1,208 | -1 | -0.1% | 91,500 |
| 2024/03/11 | 1,204 | 1,209 | 1,196 | 1,209 | +5 | +0.4% | 81,700 |
| 2024/03/08 | 1,211 | 1,224 | 1,198 | 1,204 | -16 | -1.3% | 133,800 |
| 2024/03/07 | 1,211 | 1,220 | 1,208 | 1,220 | +18 | +1.5% | 124,500 |
| 2024/03/06 | 1,195 | 1,214 | 1,195 | 1,202 | +11 | +0.9% | 148,300 |
| 2024/03/05 | 1,188 | 1,200 | 1,178 | 1,191 | +3 | +0.3% | 83,100 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ＳＲＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＲＳＨＤ | 117,200円 | +6.3% | +6.4% | 0.64% | 32.31倍 | 3.08倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| アドヴァンＧ | 102,700円 | +8.4% | -69.1% | 3.89% | 10.42倍 | 0.74倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| オイラ大地 | 128,800円 | +71.8% | +57.7% | 0.00% | 14.71倍 | 1.62倍 |
|
安全配慮のミールキット軸にネット販売。Ｍ＆Ａで成長。傘下にシダックス、給食事業育成中 |
| キャンドゥ | 286,200円 | +5.8% | +68.9% | 0.59% | 1144.80倍 | 4.02倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| サンマルクＨＤ | 209,800円 | -0.9% | +9.0% | 2.48% | 20.41倍 | 1.42倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
市場注目の銘柄
チャート関連のコラム
