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 |
|---|---|---|---|---|---|---|---|
| 2007/06/22 | 1,744.1 | 1,748.7 | 1,739.5 | 1,744.1 | -13.7 | -0.8% | 1,971 |
| 2007/06/21 | 1,762.4 | 1,762.4 | 1,757.8 | 1,757.8 | ±0 | ±0% | 1,314 |
| 2007/06/20 | 1,780.6 | 1,785.2 | 1,730.4 | 1,757.8 | -22.8 | -1.3% | 1,752 |
| 2007/06/19 | 1,780.6 | 1,780.6 | 1,780.6 | 1,780.6 | ±0 | ±0% | 876 |
| 2007/06/18 | 1,803.4 | 1,803.4 | 1,780.6 | 1,780.6 | -22.8 | -1.3% | 1,971 |
| 2007/06/15 | 1,780.6 | 1,817.1 | 1,753.2 | 1,803.4 | +41 | +2.3% | 1,971 |
| 2007/06/14 | 1,762.4 | 1,762.4 | 1,716.7 | 1,762.4 | +45.7 | +2.7% | 1,533 |
| 2007/06/13 | 1,716.7 | 1,716.7 | 1,716.7 | 1,716.7 | -36.5 | -2.1% | 657 |
| 2007/06/12 | 1,785.2 | 1,785.2 | 1,753.2 | 1,753.2 | -9.2 | -0.5% | 438 |
| 2007/06/11 | 1,817.1 | 1,817.1 | 1,739.5 | 1,762.4 | +22.9 | +1.3% | 1,971 |
| 2007/06/08 | 1,766.9 | 1,766.9 | 1,739.5 | 1,739.5 | -27.4 | -1.6% | 438 |
| 2007/06/07 | 1,808 | 1,808 | 1,766.9 | 1,766.9 | -50.2 | -2.8% | 876 |
| 2007/06/06 | 1,748.7 | 1,817.1 | 1,744.1 | 1,817.1 | +82.1 | +4.7% | 2,628 |
| 2007/06/05 | 1,753.2 | 1,757.8 | 1,735 | 1,735 | ±0 | ±0% | 1,095 |
| 2007/06/04 | 1,753.2 | 1,753.2 | 1,735 | 1,735 | -22.8 | -1.3% | 1,095 |
| 2007/06/01 | 1,735 | 1,757.8 | 1,735 | 1,757.8 | +45.7 | +2.7% | 876 |
| 2007/05/31 | 1,735 | 1,735 | 1,712.1 | 1,712.1 | -22.9 | -1.3% | 1,971 |
| 2007/05/30 | 1,661.9 | 1,803.4 | 1,661.9 | 1,735 | +50.3 | +3% | 2,190 |
| 2007/05/29 | 1,730.4 | 1,730.4 | 1,684.7 | 1,684.7 | -22.9 | -1.3% | 438 |
| 2007/05/28 | 1,780.6 | 1,780.6 | 1,684.7 | 1,707.6 | -73 | -4.1% | 1,095 |
| 2007/05/25 | 1,698.4 | 1,780.6 | 1,652.8 | 1,780.6 | +91.3 | +5.4% | 2,628 |
| 2007/05/24 | 1,689.3 | 1,689.3 | 1,661.9 | 1,689.3 | -4.6 | -0.3% | 876 |
| 2007/05/23 | 1,735 | 1,735 | 1,689.3 | 1,693.9 | -41.1 | -2.4% | 1,533 |
| 2007/05/22 | 1,712.1 | 1,735 | 1,712.1 | 1,735 | +22.9 | +1.3% | 438 |
| 2007/05/21 | 1,712.1 | 1,712.1 | 1,712.1 | 1,712.1 | ±0 | ±0% | 438 |
| 2007/05/18 | 1,735 | 1,735 | 1,712.1 | 1,712.1 | -22.9 | -1.3% | 657 |
| 2007/05/17 | 1,712.1 | 1,735 | 1,712.1 | 1,735 | +41.1 | +2.4% | 1,095 |
| 2007/05/16 | 1,753.2 | 1,753.2 | 1,625.4 | 1,693.9 | -63.9 | -3.6% | 1,752 |
| 2007/05/15 | 1,689.3 | 1,757.8 | 1,643.6 | 1,757.8 | -91.3 | -4.9% | 3,285 |
| 2007/05/14 | 1,803.4 | 1,894.8 | 1,803.4 | 1,849.1 | +45.7 | +2.5% | 1,095 |
| 2007/05/11 | 1,940.4 | 1,940.4 | 1,803.4 | 1,803.4 | -173.5 | -8.8% | 3,285 |
| 2007/05/10 | 1,986.1 | 1,990.6 | 1,976.9 | 1,976.9 | +13.7 | +0.7% | 876 |
| 2007/05/09 | 2,004.3 | 2,031.7 | 1,963.2 | 1,963.2 | -22.9 | -1.2% | 2,628 |
| 2007/05/08 | 1,958.7 | 2,004.3 | 1,954.1 | 1,986.1 | +68.5 | +3.6% | 5,038 |
| 2007/05/07 | 1,785.2 | 1,917.6 | 1,785.2 | 1,917.6 | +137 | +7.7% | 3,942 |
| 2007/05/02 | 1,643.6 | 1,780.6 | 1,643.6 | 1,780.6 | +141.5 | +8.6% | 9,856 |
| 2007/05/01 | 1,575.2 | 1,639.1 | 1,556.9 | 1,639.1 | +155.3 | +10.5% | 1,752 |
| 2007/04/27 | 1,543.2 | 1,552.3 | 1,483.8 | 1,483.8 | ±0 | ±0% | 1,533 |
| 2007/04/26 | 1,483.8 | 1,483.8 | 1,483.8 | 1,483.8 | ±0 | ±0% | 219 |
| 2007/04/25 | 1,488.4 | 1,534.1 | 1,483.8 | 1,483.8 | +73 | +5.2% | 2,190 |
| 2007/04/24 | 1,397.1 | 1,438.2 | 1,397.1 | 1,410.8 | -9.1 | -0.6% | 1,314 |
| 2007/04/23 | 1,493 | 1,506.7 | 1,419.9 | 1,419.9 | -95.9 | -6.3% | 2,628 |
| 2007/04/20 | 1,529.5 | 1,529.5 | 1,515.8 | 1,515.8 | -13.7 | -0.9% | 1,095 |
| 2007/04/19 | 1,602.6 | 1,607.1 | 1,529.5 | 1,529.5 | -137 | -8.2% | 3,504 |
| 2007/04/18 | 1,671 | 1,671 | 1,602.6 | 1,666.5 | -50.2 | -2.9% | 1,533 |
| 2007/04/17 | 1,625.4 | 1,716.7 | 1,625.4 | 1,716.7 | +22.8 | +1.3% | 876 |
| 2007/04/16 | 1,693.9 | 1,693.9 | 1,625.4 | 1,693.9 | ±0 | ±0% | 1,752 |
| 2007/04/13 | 1,693.9 | 1,693.9 | 1,693.9 | 1,693.9 | -4.5 | -0.3% | 438 |
| 2007/04/12 | 1,698.4 | 1,698.4 | 1,698.4 | 1,698.4 | - | - | 219 |
| 2007/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
4451～
4500
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
