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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,280 | 1,280 | 1,269 | 1,274 | -10 | -0.8% | 69,000 |
| 2024/07/23 | 1,276 | 1,290 | 1,276 | 1,284 | +1 | +0.1% | 38,500 |
| 2024/07/22 | 1,275 | 1,288 | 1,265 | 1,283 | +13 | +1% | 64,000 |
| 2024/07/19 | 1,272 | 1,272 | 1,258 | 1,270 | +8 | +0.6% | 109,900 |
| 2024/07/18 | 1,273 | 1,288 | 1,262 | 1,262 | -11 | -0.9% | 196,900 |
| 2024/07/17 | 1,282 | 1,282 | 1,267 | 1,273 | -13 | -1% | 260,200 |
| 2024/07/16 | 1,333 | 1,333 | 1,286 | 1,286 | -48 | -3.6% | 294,500 |
| 2024/07/12 | 1,320 | 1,355 | 1,320 | 1,334 | +4 | +0.3% | 182,100 |
| 2024/07/11 | 1,318 | 1,337 | 1,312 | 1,330 | +19 | +1.4% | 122,700 |
| 2024/07/10 | 1,321 | 1,331 | 1,303 | 1,311 | -4 | -0.3% | 124,800 |
| 2024/07/09 | 1,319 | 1,329 | 1,308 | 1,315 | +1 | +0.1% | 105,900 |
| 2024/07/08 | 1,327 | 1,327 | 1,307 | 1,314 | -2 | -0.2% | 118,000 |
| 2024/07/05 | 1,316 | 1,333 | 1,315 | 1,316 | +3 | +0.2% | 158,400 |
| 2024/07/04 | 1,320 | 1,320 | 1,306 | 1,313 | -4 | -0.3% | 163,300 |
| 2024/07/03 | 1,334 | 1,337 | 1,314 | 1,317 | -20 | -1.5% | 138,500 |
| 2024/07/02 | 1,342 | 1,344 | 1,330 | 1,337 | -2 | -0.1% | 127,500 |
| 2024/07/01 | 1,358 | 1,360 | 1,332 | 1,339 | -10 | -0.7% | 163,300 |
| 2024/06/28 | 1,378 | 1,378 | 1,345 | 1,349 | -29 | -2.1% | 120,800 |
| 2024/06/27 | 1,364 | 1,378 | 1,339 | 1,378 | +21 | +1.5% | 216,000 |
| 2024/06/26 | 1,355 | 1,362 | 1,348 | 1,357 | +2 | +0.1% | 122,900 |
| 2024/06/25 | 1,328 | 1,355 | 1,328 | 1,355 | +34 | +2.6% | 118,400 |
| 2024/06/24 | 1,305 | 1,323 | 1,298 | 1,321 | +23 | +1.8% | 114,600 |
| 2024/06/21 | 1,315 | 1,319 | 1,297 | 1,298 | -15 | -1.1% | 104,600 |
| 2024/06/20 | 1,285 | 1,313 | 1,284 | 1,313 | +37 | +2.9% | 182,300 |
| 2024/06/19 | 1,282 | 1,282 | 1,269 | 1,276 | -1 | -0.1% | 62,600 |
| 2024/06/18 | 1,285 | 1,291 | 1,273 | 1,277 | +4 | +0.3% | 67,400 |
| 2024/06/17 | 1,285 | 1,285 | 1,238 | 1,273 | -17 | -1.3% | 117,700 |
| 2024/06/14 | 1,250 | 1,290 | 1,250 | 1,290 | +29 | +2.3% | 116,700 |
| 2024/06/13 | 1,280 | 1,290 | 1,258 | 1,261 | -12 | -0.9% | 91,400 |
| 2024/06/12 | 1,251 | 1,273 | 1,245 | 1,273 | +24 | +1.9% | 133,400 |
| 2024/06/11 | 1,240 | 1,256 | 1,239 | 1,249 | +6 | +0.5% | 82,100 |
| 2024/06/10 | 1,230 | 1,248 | 1,219 | 1,243 | +28 | +2.3% | 147,000 |
| 2024/06/07 | 1,200 | 1,215 | 1,195 | 1,215 | +21 | +1.8% | 140,200 |
| 2024/06/06 | 1,208 | 1,208 | 1,189 | 1,194 | -8 | -0.7% | 48,800 |
| 2024/06/05 | 1,194 | 1,209 | 1,191 | 1,202 | -1 | -0.1% | 82,700 |
| 2024/06/04 | 1,183 | 1,209 | 1,183 | 1,203 | +14 | +1.2% | 142,400 |
| 2024/06/03 | 1,186 | 1,189 | 1,183 | 1,189 | +4 | +0.3% | 37,800 |
| 2024/05/31 | 1,190 | 1,191 | 1,183 | 1,185 | -1 | -0.1% | 62,400 |
| 2024/05/30 | 1,160 | 1,189 | 1,160 | 1,186 | +16 | +1.4% | 53,500 |
| 2024/05/29 | 1,182 | 1,197 | 1,167 | 1,170 | -11 | -0.9% | 74,700 |
| 2024/05/28 | 1,190 | 1,196 | 1,181 | 1,181 | -8 | -0.7% | 59,600 |
| 2024/05/27 | 1,179 | 1,189 | 1,175 | 1,189 | +15 | +1.3% | 128,900 |
| 2024/05/24 | 1,155 | 1,174 | 1,149 | 1,174 | +12 | +1% | 45,300 |
| 2024/05/23 | 1,164 | 1,167 | 1,156 | 1,162 | -6 | -0.5% | 54,400 |
| 2024/05/22 | 1,167 | 1,175 | 1,165 | 1,168 | +1 | +0.1% | 57,400 |
| 2024/05/21 | 1,172 | 1,183 | 1,167 | 1,167 | -5 | -0.4% | 48,900 |
| 2024/05/20 | 1,173 | 1,181 | 1,171 | 1,172 | ±0 | ±0% | 85,300 |
| 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 |
251～
300
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
