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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 993 | 1,017 | 992 | 1,017 | +22 | +2.2% | 134,400 |
2023/10/02 | 1,010 | 1,011 | 989 | 995 | -15 | -1.5% | 189,400 |
2023/09/29 | 1,020 | 1,027 | 1,008 | 1,010 | -5 | -0.5% | 130,300 |
2023/09/28 | 1,041 | 1,041 | 1,008 | 1,015 | -37 | -3.5% | 617,900 |
2023/09/27 | 1,070 | 1,070 | 1,052 | 1,052 | -18 | -1.7% | 1,108,800 |
2023/09/26 | 1,070 | 1,078 | 1,067 | 1,070 | +4 | +0.4% | 255,500 |
2023/09/25 | 1,054 | 1,066 | 1,052 | 1,066 | +12 | +1.1% | 259,900 |
2023/09/22 | 1,058 | 1,064 | 1,053 | 1,054 | -4 | -0.4% | 190,600 |
2023/09/21 | 1,042 | 1,060 | 1,042 | 1,058 | +12 | +1.1% | 143,400 |
2023/09/20 | 1,060 | 1,063 | 1,046 | 1,046 | -20 | -1.9% | 177,700 |
2023/09/19 | 1,078 | 1,078 | 1,057 | 1,066 | -5 | -0.5% | 204,600 |
2023/09/15 | 1,067 | 1,074 | 1,065 | 1,071 | +1 | +0.1% | 137,700 |
2023/09/14 | 1,078 | 1,082 | 1,066 | 1,070 | -7 | -0.6% | 129,100 |
2023/09/13 | 1,086 | 1,091 | 1,077 | 1,077 | -12 | -1.1% | 130,500 |
2023/09/12 | 1,086 | 1,091 | 1,083 | 1,089 | +3 | +0.3% | 73,800 |
2023/09/11 | 1,090 | 1,095 | 1,080 | 1,086 | +1 | +0.1% | 82,400 |
2023/09/08 | 1,093 | 1,095 | 1,084 | 1,085 | +2 | +0.2% | 108,500 |
2023/09/07 | 1,085 | 1,087 | 1,077 | 1,083 | -5 | -0.5% | 122,200 |
2023/09/06 | 1,103 | 1,104 | 1,085 | 1,088 | -15 | -1.4% | 141,300 |
2023/09/05 | 1,102 | 1,110 | 1,095 | 1,103 | ±0 | ±0% | 133,500 |
2023/09/04 | 1,084 | 1,103 | 1,084 | 1,103 | +16 | +1.5% | 142,200 |
2023/09/01 | 1,076 | 1,087 | 1,071 | 1,087 | +9 | +0.8% | 150,300 |
2023/08/31 | 1,064 | 1,078 | 1,064 | 1,078 | +18 | +1.7% | 142,400 |
2023/08/30 | 1,052 | 1,063 | 1,050 | 1,060 | +9 | +0.9% | 101,400 |
2023/08/29 | 1,050 | 1,055 | 1,047 | 1,051 | +1 | +0.1% | 108,100 |
2023/08/28 | 1,049 | 1,052 | 1,043 | 1,050 | +4 | +0.4% | 83,800 |
2023/08/25 | 1,038 | 1,046 | 1,035 | 1,046 | +3 | +0.3% | 55,700 |
2023/08/24 | 1,043 | 1,050 | 1,039 | 1,043 | +1 | +0.1% | 62,400 |
2023/08/23 | 1,035 | 1,043 | 1,035 | 1,042 | +5 | +0.5% | 47,400 |
2023/08/22 | 1,040 | 1,040 | 1,031 | 1,037 | +1 | +0.1% | 57,600 |
2023/08/21 | 1,022 | 1,039 | 1,022 | 1,036 | +17 | +1.7% | 64,000 |
2023/08/18 | 1,016 | 1,021 | 1,015 | 1,019 | -10 | -1% | 91,100 |
2023/08/17 | 1,048 | 1,048 | 1,028 | 1,029 | -24 | -2.3% | 112,500 |
2023/08/16 | 1,057 | 1,058 | 1,046 | 1,053 | -4 | -0.4% | 75,900 |
2023/08/15 | 1,061 | 1,062 | 1,052 | 1,057 | -6 | -0.6% | 89,400 |
2023/08/14 | 1,051 | 1,063 | 1,051 | 1,063 | +16 | +1.5% | 131,500 |
2023/08/10 | 1,035 | 1,051 | 1,032 | 1,047 | +10 | +1% | 115,900 |
2023/08/09 | 1,045 | 1,047 | 1,032 | 1,037 | -14 | -1.3% | 119,400 |
2023/08/08 | 1,033 | 1,053 | 1,033 | 1,051 | +18 | +1.7% | 211,900 |
2023/08/07 | 1,009 | 1,033 | 1,009 | 1,033 | +24 | +2.4% | 224,900 |
2023/08/04 | 999 | 1,009 | 998 | 1,009 | +12 | +1.2% | 84,200 |
2023/08/03 | 999 | 1,004 | 997 | 997 | -7 | -0.7% | 122,400 |
2023/08/02 | 1,006 | 1,008 | 999 | 1,004 | -4 | -0.4% | 123,600 |
2023/08/01 | 1,004 | 1,012 | 1,000 | 1,008 | +4 | +0.4% | 104,100 |
2023/07/31 | 1,013 | 1,013 | 1,000 | 1,004 | -3 | -0.3% | 136,000 |
2023/07/28 | 1,000 | 1,009 | 999 | 1,007 | +1 | +0.1% | 140,300 |
2023/07/27 | 1,001 | 1,006 | 999 | 1,006 | +6 | +0.6% | 70,700 |
2023/07/26 | 1,000 | 1,001 | 989 | 1,000 | +2 | +0.2% | 63,200 |
2023/07/25 | 1,003 | 1,003 | 997 | 998 | -1 | -0.1% | 48,400 |
2023/07/24 | 1,000 | 1,004 | 996 | 999 | +5 | +0.5% | 97,900 |
151~
200
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