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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 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 |
| 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 |
301～
350
件表示中 / 3721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 | 120,900円 | +12.6% | +10.3% | 0.83% | 31.25倍 | 3.03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 |
| インターメスティ | 166,200円 | +10.0% | +12.6% | 2.58% | 13.56倍 | 2.21倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ＳＦＰ | 221,300円 | +7.0% | +14.0% | 1.27% | 29.68倍 | 5.78倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ケーユーＨＤ | 112,700円 | -3.1% | -8.2% | 5.15% | 6.28倍 | 0.55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 |
| ホットランドＨ | 213,000円 | +19.2% | +0.2% | 0.61% | 23.84倍 | 3.83倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
市場注目の銘柄
チャート関連のコラム
