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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,187 | 1,195 | 1,177 | 1,188 | +3 | +0.3% | 91,800 |
| 2024/03/01 | 1,200 | 1,200 | 1,177 | 1,185 | -15 | -1.3% | 134,400 |
| 2024/02/29 | 1,200 | 1,210 | 1,197 | 1,200 | -10 | -0.8% | 92,900 |
| 2024/02/28 | 1,179 | 1,214 | 1,179 | 1,210 | +30 | +2.5% | 129,300 |
| 2024/02/27 | 1,183 | 1,188 | 1,172 | 1,180 | -1 | -0.1% | 95,200 |
| 2024/02/26 | 1,189 | 1,191 | 1,178 | 1,181 | +1 | +0.1% | 94,200 |
| 2024/02/22 | 1,180 | 1,183 | 1,166 | 1,180 | -3 | -0.3% | 97,800 |
| 2024/02/21 | 1,192 | 1,192 | 1,175 | 1,183 | +5 | +0.4% | 59,300 |
| 2024/02/20 | 1,194 | 1,197 | 1,178 | 1,178 | -4 | -0.3% | 99,600 |
| 2024/02/19 | 1,180 | 1,194 | 1,179 | 1,182 | +2 | +0.2% | 118,700 |
| 2024/02/16 | 1,179 | 1,180 | 1,168 | 1,180 | +10 | +0.9% | 86,900 |
| 2024/02/15 | 1,185 | 1,185 | 1,158 | 1,170 | -19 | -1.6% | 126,900 |
| 2024/02/14 | 1,171 | 1,190 | 1,165 | 1,189 | +18 | +1.5% | 117,100 |
| 2024/02/13 | 1,167 | 1,179 | 1,157 | 1,171 | +10 | +0.9% | 153,500 |
| 2024/02/09 | 1,162 | 1,186 | 1,157 | 1,161 | -5 | -0.4% | 132,300 |
| 2024/02/08 | 1,165 | 1,178 | 1,160 | 1,166 | -5 | -0.4% | 84,700 |
| 2024/02/07 | 1,188 | 1,192 | 1,160 | 1,171 | -13 | -1.1% | 155,100 |
| 2024/02/06 | 1,204 | 1,232 | 1,175 | 1,184 | -31 | -2.6% | 204,200 |
| 2024/02/05 | 1,220 | 1,229 | 1,197 | 1,215 | -1 | -0.1% | 169,600 |
| 2024/02/02 | 1,216 | 1,221 | 1,202 | 1,216 | +10 | +0.8% | 90,800 |
| 2024/02/01 | 1,194 | 1,208 | 1,188 | 1,206 | +12 | +1% | 80,100 |
| 2024/01/31 | 1,186 | 1,195 | 1,185 | 1,194 | +11 | +0.9% | 45,200 |
| 2024/01/30 | 1,196 | 1,202 | 1,178 | 1,183 | -12 | -1% | 88,100 |
| 2024/01/29 | 1,190 | 1,199 | 1,189 | 1,195 | +14 | +1.2% | 59,000 |
| 2024/01/26 | 1,191 | 1,193 | 1,173 | 1,181 | -8 | -0.7% | 91,700 |
| 2024/01/25 | 1,184 | 1,195 | 1,184 | 1,189 | +5 | +0.4% | 65,000 |
| 2024/01/24 | 1,203 | 1,214 | 1,180 | 1,184 | -22 | -1.8% | 103,900 |
| 2024/01/23 | 1,217 | 1,226 | 1,205 | 1,206 | -5 | -0.4% | 93,900 |
| 2024/01/22 | 1,208 | 1,218 | 1,198 | 1,211 | +5 | +0.4% | 105,100 |
| 2024/01/19 | 1,251 | 1,258 | 1,205 | 1,206 | -44 | -3.5% | 242,800 |
| 2024/01/18 | 1,229 | 1,252 | 1,217 | 1,250 | +26 | +2.1% | 202,800 |
| 2024/01/17 | 1,187 | 1,229 | 1,180 | 1,224 | +42 | +3.6% | 230,100 |
| 2024/01/16 | 1,185 | 1,193 | 1,174 | 1,182 | -2 | -0.2% | 120,500 |
| 2024/01/15 | 1,162 | 1,184 | 1,154 | 1,184 | +19 | +1.6% | 181,200 |
| 2024/01/12 | 1,153 | 1,168 | 1,152 | 1,165 | +19 | +1.7% | 190,400 |
| 2024/01/11 | 1,143 | 1,152 | 1,137 | 1,146 | -3 | -0.3% | 192,600 |
| 2024/01/10 | 1,130 | 1,153 | 1,129 | 1,149 | +25 | +2.2% | 209,800 |
| 2024/01/09 | 1,112 | 1,124 | 1,106 | 1,124 | +11 | +1% | 231,400 |
| 2024/01/05 | 1,107 | 1,122 | 1,105 | 1,113 | +9 | +0.8% | 206,800 |
| 2024/01/04 | 1,097 | 1,105 | 1,078 | 1,104 | +7 | +0.6% | 317,800 |
| 2023/12/29 | 1,089 | 1,101 | 1,089 | 1,097 | +9 | +0.8% | 192,700 |
| 2023/12/28 | 1,076 | 1,089 | 1,071 | 1,088 | +10 | +0.9% | 265,800 |
| 2023/12/27 | 1,074 | 1,079 | 1,069 | 1,078 | +6 | +0.6% | 175,300 |
| 2023/12/26 | 1,070 | 1,072 | 1,062 | 1,072 | +3 | +0.3% | 101,000 |
| 2023/12/25 | 1,067 | 1,069 | 1,062 | 1,069 | +3 | +0.3% | 136,500 |
| 2023/12/22 | 1,056 | 1,067 | 1,056 | 1,066 | +11 | +1% | 140,600 |
| 2023/12/21 | 1,050 | 1,057 | 1,047 | 1,055 | ±0 | ±0% | 89,900 |
| 2023/12/20 | 1,063 | 1,065 | 1,054 | 1,055 | -6 | -0.6% | 77,200 |
| 2023/12/19 | 1,054 | 1,061 | 1,050 | 1,061 | +9 | +0.9% | 81,400 |
| 2023/12/18 | 1,035 | 1,053 | 1,035 | 1,052 | +7 | +0.7% | 72,300 |
51～
100
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
