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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,186 | 1,197 | 1,182 | 1,182 | -4 | -0.3% | 43,900 |
| 2025/05/21 | 1,196 | 1,202 | 1,186 | 1,186 | -10 | -0.8% | 46,900 |
| 2025/05/20 | 1,207 | 1,207 | 1,194 | 1,196 | -10 | -0.8% | 59,400 |
| 2025/05/19 | 1,197 | 1,211 | 1,196 | 1,206 | -1 | -0.1% | 54,300 |
| 2025/05/16 | 1,205 | 1,212 | 1,193 | 1,207 | +6 | +0.5% | 64,000 |
| 2025/05/15 | 1,189 | 1,203 | 1,189 | 1,201 | +8 | +0.7% | 46,100 |
| 2025/05/14 | 1,208 | 1,208 | 1,190 | 1,193 | -18 | -1.5% | 55,700 |
| 2025/05/13 | 1,217 | 1,224 | 1,211 | 1,211 | ±0 | ±0% | 60,100 |
| 2025/05/12 | 1,199 | 1,215 | 1,192 | 1,211 | +25 | +2.1% | 73,700 |
| 2025/05/09 | 1,179 | 1,199 | 1,179 | 1,186 | +2 | +0.2% | 62,600 |
| 2025/05/08 | 1,170 | 1,189 | 1,163 | 1,184 | +12 | +1% | 66,300 |
| 2025/05/07 | 1,165 | 1,176 | 1,165 | 1,172 | +8 | +0.7% | 62,900 |
| 2025/05/02 | 1,178 | 1,185 | 1,161 | 1,164 | -18 | -1.5% | 66,000 |
| 2025/05/01 | 1,190 | 1,192 | 1,180 | 1,182 | -8 | -0.7% | 68,200 |
| 2025/04/30 | 1,200 | 1,200 | 1,186 | 1,190 | -14 | -1.2% | 58,200 |
| 2025/04/28 | 1,199 | 1,215 | 1,199 | 1,204 | +5 | +0.4% | 63,500 |
| 2025/04/25 | 1,208 | 1,209 | 1,196 | 1,199 | -14 | -1.2% | 51,500 |
| 2025/04/24 | 1,230 | 1,230 | 1,205 | 1,213 | -17 | -1.4% | 40,800 |
| 2025/04/23 | 1,230 | 1,232 | 1,225 | 1,230 | +7 | +0.6% | 68,200 |
| 2025/04/22 | 1,220 | 1,228 | 1,217 | 1,223 | +1 | +0.1% | 60,200 |
| 2025/04/21 | 1,209 | 1,222 | 1,207 | 1,222 | +19 | +1.6% | 79,700 |
| 2025/04/18 | 1,190 | 1,205 | 1,189 | 1,203 | +25 | +2.1% | 75,200 |
| 2025/04/17 | 1,178 | 1,185 | 1,170 | 1,178 | -8 | -0.7% | 33,300 |
| 2025/04/16 | 1,186 | 1,189 | 1,180 | 1,186 | +6 | +0.5% | 47,500 |
| 2025/04/15 | 1,167 | 1,182 | 1,167 | 1,180 | +10 | +0.9% | 38,900 |
| 2025/04/14 | 1,171 | 1,172 | 1,163 | 1,170 | +13 | +1.1% | 45,000 |
| 2025/04/11 | 1,148 | 1,162 | 1,136 | 1,157 | -4 | -0.3% | 74,200 |
| 2025/04/10 | 1,156 | 1,165 | 1,132 | 1,161 | +46 | +4.1% | 100,100 |
| 2025/04/09 | 1,119 | 1,124 | 1,100 | 1,115 | -4 | -0.4% | 120,000 |
| 2025/04/08 | 1,091 | 1,128 | 1,085 | 1,119 | +58 | +5.5% | 144,300 |
| 2025/04/07 | 1,061 | 1,090 | 1,030 | 1,061 | -59 | -5.3% | 239,400 |
| 2025/04/04 | 1,130 | 1,135 | 1,105 | 1,120 | -22 | -1.9% | 188,400 |
| 2025/04/03 | 1,132 | 1,147 | 1,126 | 1,142 | -20 | -1.7% | 146,500 |
| 2025/04/02 | 1,186 | 1,186 | 1,158 | 1,162 | -13 | -1.1% | 147,900 |
| 2025/04/01 | 1,187 | 1,190 | 1,171 | 1,175 | -5 | -0.4% | 168,100 |
| 2025/03/31 | 1,200 | 1,200 | 1,174 | 1,180 | -26 | -2.2% | 150,000 |
| 2025/03/28 | 1,230 | 1,231 | 1,206 | 1,206 | -52 | -4.1% | 519,400 |
| 2025/03/27 | 1,253 | 1,259 | 1,252 | 1,258 | +6 | +0.5% | 783,400 |
| 2025/03/26 | 1,256 | 1,257 | 1,250 | 1,252 | -3 | -0.2% | 257,800 |
| 2025/03/25 | 1,252 | 1,257 | 1,250 | 1,255 | +5 | +0.4% | 125,200 |
| 2025/03/24 | 1,255 | 1,259 | 1,247 | 1,250 | +1 | +0.1% | 150,800 |
| 2025/03/21 | 1,250 | 1,252 | 1,245 | 1,249 | +3 | +0.2% | 108,000 |
| 2025/03/19 | 1,243 | 1,252 | 1,242 | 1,246 | -3 | -0.2% | 82,600 |
| 2025/03/18 | 1,245 | 1,251 | 1,241 | 1,249 | +12 | +1% | 107,800 |
| 2025/03/17 | 1,235 | 1,245 | 1,235 | 1,237 | +2 | +0.2% | 111,100 |
| 2025/03/14 | 1,241 | 1,242 | 1,233 | 1,235 | +7 | +0.6% | 61,100 |
| 2025/03/13 | 1,232 | 1,243 | 1,228 | 1,228 | -7 | -0.6% | 70,200 |
| 2025/03/12 | 1,240 | 1,241 | 1,226 | 1,235 | -4 | -0.3% | 124,600 |
| 2025/03/11 | 1,235 | 1,245 | 1,235 | 1,239 | -2 | -0.2% | 72,000 |
| 2025/03/10 | 1,244 | 1,249 | 1,241 | 1,241 | -6 | -0.5% | 135,700 |
51～
100
件表示中 / 3754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 | 130,300円 | +12.6% | +10.3% | 0.77% | 33.68倍 | 3.27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 |
| ゼビオＨＤ | 113,900円 | +5.5% | +1.3% | 3.07% | 48.39倍 | 0.39倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＢＥＥＮＯＳ | 398,000円 | -27.7% | +17.1% | 0.00% | 27.88倍 | 3.47倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| サガミＨＤ | 178,200円 | +5.6% | +7.8% | 0.56% | 43.17倍 | 3.03倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ケーユーＨＤ | 118,600円 | -3.1% | -8.2% | 4.89% | 6.60倍 | 0.58倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
