ＳＤＳ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 |
|---|---|---|---|---|---|---|---|
| 2008/04/16 | 1,461 | 1,461 | 1,419.9 | 1,419.9 | -41.1 | -2.8% | 1,752 |
| 2008/04/15 | 1,483.8 | 1,483.8 | 1,392.5 | 1,461 | -22.8 | -1.5% | 1,533 |
| 2008/04/14 | 1,470.1 | 1,483.8 | 1,461 | 1,483.8 | ±0 | ±0% | 4,161 |
| 2008/04/11 | 1,461 | 1,547.8 | 1,461 | 1,483.8 | +18.2 | +1.2% | 3,066 |
| 2008/04/10 | 1,470.1 | 1,502.1 | 1,465.6 | 1,465.6 | +4.6 | +0.3% | 1,533 |
| 2008/04/09 | 1,461 | 1,461 | 1,369.7 | 1,461 | -45.7 | -3% | 6,571 |
| 2008/04/08 | 1,392.5 | 1,552.3 | 1,392.5 | 1,506.7 | +137 | +10% | 6,790 |
| 2008/04/07 | 1,310.3 | 1,438.2 | 1,310.3 | 1,369.7 | +114.1 | +9.1% | 5,695 |
| 2008/04/04 | 1,255.6 | 1,255.6 | 1,255.6 | 1,255.6 | - | - | 657 |
| 2008/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/02 | 1,255.6 | 1,255.6 | 1,255.6 | 1,255.6 | - | - | 438 |
| 2008/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/27 | 1,269.3 | 1,287.5 | 1,255.6 | 1,255.6 | - | - | 657 |
| 2008/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/25 | 1,232.7 | 1,251 | 1,223.6 | 1,251 | +27.4 | +2.2% | 876 |
| 2008/03/24 | 1,223.6 | 1,223.6 | 1,223.6 | 1,223.6 | +36.5 | +3.1% | 876 |
| 2008/03/21 | 1,223.6 | 1,223.6 | 1,187.1 | 1,187.1 | ±0 | ±0% | 438 |
| 2008/03/19 | 1,141.4 | 1,187.1 | 1,141.4 | 1,187.1 | +13.7 | +1.2% | 3,066 |
| 2008/03/18 | 1,141.4 | 1,173.4 | 1,141.4 | 1,173.4 | +32 | +2.8% | 1,971 |
| 2008/03/17 | 1,141.4 | 1,187.1 | 1,141.4 | 1,141.4 | ±0 | ±0% | 3,285 |
| 2008/03/14 | 1,146 | 1,187.1 | 1,141.4 | 1,141.4 | -50.2 | -4.2% | 2,628 |
| 2008/03/13 | 1,155.1 | 1,205.3 | 1,155.1 | 1,191.6 | +36.5 | +3.2% | 1,971 |
| 2008/03/12 | 1,159.7 | 1,159.7 | 1,127.7 | 1,155.1 | -41.1 | -3.4% | 2,409 |
| 2008/03/11 | 1,150.6 | 1,196.2 | 1,150.6 | 1,196.2 | -9.1 | -0.8% | 2,409 |
| 2008/03/10 | 1,141.4 | 1,209.9 | 1,141.4 | 1,205.3 | +9.1 | +0.8% | 2,847 |
| 2008/03/07 | 1,141.4 | 1,196.2 | 1,141.4 | 1,196.2 | +50.2 | +4.4% | 1,971 |
| 2008/03/06 | 1,187.1 | 1,196.2 | 1,146 | 1,146 | -36.5 | -3.1% | 1,314 |
| 2008/03/05 | 1,146 | 1,182.5 | 1,141.4 | 1,182.5 | +18.3 | +1.6% | 4,161 |
| 2008/03/04 | 1,141.4 | 1,196.2 | 1,141.4 | 1,164.2 | ±0 | ±0% | 2,628 |
| 2008/03/03 | 1,173.4 | 1,173.4 | 1,118.6 | 1,164.2 | -9.2 | -0.8% | 2,190 |
| 2008/02/29 | 1,155.1 | 1,173.4 | 1,155.1 | 1,173.4 | +18.3 | +1.6% | 1,095 |
| 2008/02/28 | 1,200.8 | 1,209.9 | 1,155.1 | 1,155.1 | -9.1 | -0.8% | 1,095 |
| 2008/02/27 | 1,209.9 | 1,209.9 | 1,127.7 | 1,164.2 | +4.5 | +0.4% | 1,314 |
| 2008/02/26 | 1,164.2 | 1,164.2 | 1,159.7 | 1,159.7 | +13.7 | +1.2% | 1,752 |
| 2008/02/25 | 1,146 | 1,182.5 | 1,146 | 1,146 | +4.6 | +0.4% | 2,628 |
| 2008/02/22 | 1,141.4 | 1,141.4 | 1,123.2 | 1,141.4 | ±0 | ±0% | 2,190 |
| 2008/02/21 | 1,141.4 | 1,159.7 | 1,118.6 | 1,141.4 | ±0 | ±0% | 5,257 |
| 2008/02/20 | 1,050.1 | 1,159.7 | 1,050.1 | 1,141.4 | +91.3 | +8.7% | 6,790 |
| 2008/02/19 | 963.4 | 1,050.1 | 945.1 | 1,050.1 | ±0 | ±0% | 1,971 |
| 2008/02/18 | 967.9 | 1,072.9 | 967.9 | 1,050.1 | +100.4 | +10.6% | 2,409 |
| 2008/02/15 | 853.8 | 949.7 | 840.1 | 949.7 | +137 | +16.9% | 2,847 |
| 2008/02/14 | 862.9 | 862.9 | 785.3 | 812.7 | +4.6 | +0.6% | 876 |
| 2008/02/13 | 771.6 | 808.1 | 762.5 | 808.1 | +27.4 | +3.5% | 1,752 |
| 2008/02/12 | 826.4 | 826.4 | 780.7 | 780.7 | -59.4 | -7.1% | 1,095 |
| 2008/02/08 | 908.6 | 908.6 | 840.1 | 840.1 | -27.4 | -3.2% | 657 |
| 2008/02/07 | 835.5 | 867.5 | 835.5 | 867.5 | -22.8 | -2.6% | 3,066 |
| 2008/02/06 | 890.3 | 890.3 | 890.3 | 890.3 | - | - | 438 |
| 2008/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
4251～
4300
件表示中 / 5068件
類似銘柄と比較する
現在ご覧いただいている「ＳＤＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＤＳＨＤ | 30,400円 | +6.6% | - | 0.00% | - | 5.13倍 |
|
省エネ施設の設計・施工で再建図る。太陽光発電事業は大型から自家消費型の施工販売へ転換 |
| シンクレイヤ | 65,100円 | +6.7% | +2.6% | 4.30% | 5.74倍 | 0.50倍 |
|
ＣＡＴＶ事業者向けシステム構築。インターネットサービスへ展開。無線通信事業に参入 |
| アスミＨＤ | - | -13.6% | +212.2% | - | - | - |
|
- |
| ニッソウ | 271,700円 | +22.3% | +60.3% | 0.00% | 12.79倍 | 1.79倍 |
|
首都圏で賃貸住居・事務所の原状回復工事を中小不動産会社から受注する施工業者。中古再生も |
| Ｃｒｏｓｓ Ｅ | 117,400円 | -7.0% | +4.7% | 4.26% | 8.42倍 | 1.02倍 |
|
建設や機械の設置工事、ハウステンボスなどの施設管理を手がける企業を傘下に持つ持株会社 |
市場注目の銘柄
チャート関連のコラム
