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 |
|---|---|---|---|---|---|---|---|
| 2007/04/10 | 1,739.5 | 1,739.5 | 1,716.7 | 1,739.5 | -22.9 | -1.3% | 876 |
| 2007/04/09 | 1,762.4 | 1,762.4 | 1,762.4 | 1,762.4 | -50.2 | -2.8% | 438 |
| 2007/04/06 | 1,881.1 | 1,881.1 | 1,789.7 | 1,812.6 | -68.5 | -3.6% | 3,066 |
| 2007/04/05 | 1,817.1 | 1,881.1 | 1,817.1 | 1,881.1 | +100.5 | +5.6% | 3,504 |
| 2007/04/04 | 1,780.6 | 1,780.6 | 1,776 | 1,780.6 | +45.6 | +2.6% | 657 |
| 2007/04/03 | 1,735 | 1,735 | 1,735 | 1,735 | +41.1 | +2.4% | 219 |
| 2007/04/02 | 1,698.4 | 1,698.4 | 1,693.9 | 1,693.9 | -18.2 | -1.1% | 438 |
| 2007/03/30 | 1,725.8 | 1,757.8 | 1,712.1 | 1,712.1 | +9.1 | +0.5% | 3,723 |
| 2007/03/29 | 1,721.3 | 1,735 | 1,698.4 | 1,703 | -100.4 | -5.6% | 2,847 |
| 2007/03/28 | 1,826.3 | 1,826.3 | 1,803.4 | 1,803.4 | ±0 | ±0% | 876 |
| 2007/03/27 | 1,780.6 | 1,803.4 | 1,780.6 | 1,803.4 | ±0 | ±0% | 438 |
| 2007/03/26 | 1,780.6 | 1,803.4 | 1,780.6 | 1,803.4 | -59.4 | -3.2% | 438 |
| 2007/03/23 | 1,890.2 | 1,890.2 | 1,862.8 | 1,862.8 | +32 | +1.7% | 657 |
| 2007/03/22 | 1,826.3 | 1,830.8 | 1,826.3 | 1,830.8 | +4.5 | +0.2% | 438 |
| 2007/03/20 | 1,849.1 | 1,849.1 | 1,826.3 | 1,826.3 | -45.6 | -2.4% | 1,314 |
| 2007/03/19 | 1,871.9 | 1,871.9 | 1,867.4 | 1,871.9 | +68.5 | +3.8% | 2,190 |
| 2007/03/16 | 1,735 | 1,803.4 | 1,735 | 1,803.4 | +45.6 | +2.6% | 1,314 |
| 2007/03/15 | 1,730.4 | 1,757.8 | 1,730.4 | 1,757.8 | +41.1 | +2.4% | 876 |
| 2007/03/14 | 1,684.7 | 1,716.7 | 1,666.5 | 1,716.7 | -109.6 | -6% | 3,504 |
| 2007/03/13 | 1,849.1 | 1,849.1 | 1,826.3 | 1,826.3 | -36.5 | -2% | 1,533 |
| 2007/03/12 | 1,862.8 | 1,862.8 | 1,862.8 | 1,862.8 | -13.7 | -0.7% | 219 |
| 2007/03/09 | 1,862.8 | 1,876.5 | 1,840 | 1,876.5 | -9.1 | -0.5% | 876 |
| 2007/03/08 | 1,853.7 | 1,885.6 | 1,835.4 | 1,885.6 | -9.2 | -0.5% | 1,095 |
| 2007/03/07 | 1,885.6 | 1,894.8 | 1,871.9 | 1,894.8 | -31.9 | -1.7% | 1,752 |
| 2007/03/06 | 1,940.4 | 1,940.4 | 1,926.7 | 1,926.7 | +100.4 | +5.5% | 1,095 |
| 2007/03/05 | 1,926.7 | 1,926.7 | 1,826.3 | 1,826.3 | -146.1 | -7.4% | 4,161 |
| 2007/03/02 | 1,986.1 | 1,986.1 | 1,972.4 | 1,972.4 | +32 | +1.6% | 1,971 |
| 2007/03/01 | 1,986.1 | 2,008.9 | 1,940.4 | 1,940.4 | -68.5 | -3.4% | 1,752 |
| 2007/02/28 | 1,894.8 | 2,008.9 | 1,849.1 | 2,008.9 | ±0 | ±0% | 8,761 |
| 2007/02/27 | 2,013.5 | 2,018 | 2,008.9 | 2,008.9 | ±0 | ±0% | 3,285 |
| 2007/02/26 | 1,995.2 | 2,008.9 | 1,995.2 | 2,008.9 | +13.7 | +0.7% | 2,847 |
| 2007/02/23 | 1,862.8 | 1,995.2 | 1,826.3 | 1,995.2 | +132.4 | +7.1% | 3,942 |
| 2007/02/22 | 1,862.8 | 1,871.9 | 1,862.8 | 1,862.8 | +32 | +1.7% | 1,533 |
| 2007/02/21 | 1,849.1 | 1,849.1 | 1,826.3 | 1,830.8 | +4.5 | +0.2% | 4,600 |
| 2007/02/20 | 1,826.3 | 1,835.4 | 1,826.3 | 1,826.3 | -31.9 | -1.7% | 1,971 |
| 2007/02/19 | 1,826.3 | 1,858.2 | 1,826.3 | 1,858.2 | +31.9 | +1.7% | 1,533 |
| 2007/02/16 | 1,821.7 | 1,830.8 | 1,643.6 | 1,826.3 | ±0 | ±0% | 7,447 |
| 2007/02/15 | 1,826.3 | 1,826.3 | 1,826.3 | 1,826.3 | ±0 | ±0% | 2,409 |
| 2007/02/14 | 1,826.3 | 1,885.6 | 1,826.3 | 1,826.3 | ±0 | ±0% | 2,190 |
| 2007/02/13 | 1,826.3 | 1,830.8 | 1,826.3 | 1,826.3 | -91.3 | -4.8% | 1,971 |
| 2007/02/09 | 1,849.1 | 1,922.2 | 1,849.1 | 1,917.6 | +45.7 | +2.4% | 1,095 |
| 2007/02/08 | 1,913 | 1,940.4 | 1,871.9 | 1,871.9 | -45.7 | -2.4% | 1,314 |
| 2007/02/07 | 1,990.6 | 1,990.6 | 1,917.6 | 1,917.6 | -77.6 | -3.9% | 2,190 |
| 2007/02/06 | 1,976.9 | 2,004.3 | 1,949.5 | 1,995.2 | +32 | +1.6% | 1,971 |
| 2007/02/05 | 1,931.3 | 1,963.2 | 1,931.3 | 1,963.2 | +45.6 | +2.4% | 1,314 |
| 2007/02/02 | 1,922.2 | 1,922.2 | 1,917.6 | 1,917.6 | -22.8 | -1.2% | 657 |
| 2007/02/01 | 1,922.2 | 1,940.4 | 1,922.2 | 1,940.4 | +18.2 | +0.9% | 657 |
| 2007/01/31 | 1,917.6 | 1,922.2 | 1,917.6 | 1,922.2 | ±0 | ±0% | 1,095 |
| 2007/01/30 | 1,963.2 | 1,963.2 | 1,922.2 | 1,922.2 | -63.9 | -3.2% | 1,314 |
| 2007/01/29 | 1,986.1 | 1,986.1 | 1,954.1 | 1,986.1 | +77.6 | +4.1% | 2,628 |
4501～
4550
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
