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 |
|---|---|---|---|---|---|---|---|
| 2007/01/26 | 1,917.6 | 1,917.6 | 1,881.1 | 1,908.5 | -82.1 | -4.1% | 1,752 |
| 2007/01/25 | 1,958.7 | 1,990.6 | 1,958.7 | 1,990.6 | +100.4 | +5.3% | 4,819 |
| 2007/01/24 | 1,808 | 1,922.2 | 1,808 | 1,890.2 | +86.8 | +4.8% | 3,504 |
| 2007/01/23 | 1,940.4 | 1,940.4 | 1,725.8 | 1,803.4 | -146.1 | -7.5% | 7,228 |
| 2007/01/22 | 2,040.9 | 2,045.4 | 1,949.5 | 1,949.5 | +132.4 | +7.3% | 18,398 |
| 2007/01/19 | 1,616.3 | 1,817.1 | 1,598 | 1,817.1 | +228.2 | +14.4% | 5,914 |
| 2007/01/18 | 1,566 | 1,588.9 | 1,515.8 | 1,588.9 | +50.3 | +3.3% | 7,009 |
| 2007/01/17 | 1,438.2 | 1,538.6 | 1,429.1 | 1,538.6 | +123.2 | +8.7% | 5,914 |
| 2007/01/16 | 1,397.1 | 1,415.4 | 1,388 | 1,415.4 | -13.7 | -1% | 3,285 |
| 2007/01/15 | 1,383.4 | 1,429.1 | 1,383.4 | 1,429.1 | +9.2 | +0.6% | 438 |
| 2007/01/12 | 1,369.7 | 1,419.9 | 1,369.7 | 1,419.9 | +27.4 | +2% | 876 |
| 2007/01/11 | 1,369.7 | 1,392.5 | 1,369.7 | 1,392.5 | +27.4 | +2% | 438 |
| 2007/01/10 | 1,374.3 | 1,397.1 | 1,365.1 | 1,365.1 | -9.2 | -0.7% | 3,285 |
| 2007/01/09 | 1,392.5 | 1,397.1 | 1,374.3 | 1,374.3 | -63.9 | -4.4% | 3,504 |
| 2007/01/05 | 1,378.8 | 1,438.2 | 1,378.8 | 1,438.2 | +59.4 | +4.3% | 3,066 |
| 2007/01/04 | 1,388 | 1,388 | 1,378.8 | 1,378.8 | -32 | -2.3% | 876 |
| 2006/12/29 | 1,415.4 | 1,438.2 | 1,406.2 | 1,410.8 | -50.2 | -3.4% | 1,752 |
| 2006/12/28 | 1,438.2 | 1,461 | 1,415.4 | 1,461 | ±0 | ±0% | 3,942 |
| 2006/12/27 | 1,415.4 | 1,488.4 | 1,415.4 | 1,461 | +27.4 | +1.9% | 3,723 |
| 2006/12/26 | 1,447.3 | 1,447.3 | 1,424.5 | 1,433.6 | -54.8 | -3.7% | 6,133 |
| 2006/12/25 | 1,483.8 | 1,488.4 | 1,442.8 | 1,488.4 | -86.8 | -5.5% | 3,285 |
| 2006/12/22 | 1,611.7 | 1,611.7 | 1,552.3 | 1,575.2 | -36.5 | -2.3% | 2,847 |
| 2006/12/21 | 1,616.3 | 1,616.3 | 1,593.4 | 1,611.7 | +9.1 | +0.6% | 1,971 |
| 2006/12/20 | 1,588.9 | 1,607.1 | 1,529.5 | 1,602.6 | +4.6 | +0.3% | 4,161 |
| 2006/12/19 | 1,598 | 1,602.6 | 1,538.6 | 1,598 | ±0 | ±0% | 5,038 |
| 2006/12/18 | 1,552.3 | 1,598 | 1,506.7 | 1,598 | +45.7 | +2.9% | 5,476 |
| 2006/12/15 | 1,506.7 | 1,561.5 | 1,506.7 | 1,552.3 | +22.8 | +1.5% | 2,847 |
| 2006/12/14 | 1,438.2 | 1,529.5 | 1,438.2 | 1,529.5 | +68.5 | +4.7% | 4,161 |
| 2006/12/13 | 1,506.7 | 1,506.7 | 1,451.9 | 1,461 | -68.5 | -4.5% | 5,257 |
| 2006/12/12 | 1,483.8 | 1,529.5 | 1,483.8 | 1,529.5 | -45.7 | -2.9% | 5,695 |
| 2006/12/11 | 1,511.2 | 1,575.2 | 1,488.4 | 1,575.2 | -4.5 | -0.3% | 4,600 |
| 2006/12/08 | 1,598 | 1,598 | 1,575.2 | 1,579.7 | -18.3 | -1.1% | 7,666 |
| 2006/12/07 | 1,607.1 | 1,607.1 | 1,598 | 1,598 | -22.8 | -1.4% | 1,314 |
| 2006/12/06 | 1,620.8 | 1,620.8 | 1,611.7 | 1,620.8 | +13.7 | +0.9% | 1,095 |
| 2006/12/05 | 1,598 | 1,639.1 | 1,598 | 1,607.1 | +4.5 | +0.3% | 5,257 |
| 2006/12/04 | 1,643.6 | 1,643.6 | 1,598 | 1,602.6 | -45.6 | -2.8% | 1,752 |
| 2006/12/01 | 1,693.9 | 1,693.9 | 1,648.2 | 1,648.2 | -45.7 | -2.7% | 1,752 |
| 2006/11/30 | 1,625.4 | 1,735 | 1,625.4 | 1,693.9 | +77.6 | +4.8% | 3,504 |
| 2006/11/29 | 1,657.3 | 1,661.9 | 1,616.3 | 1,616.3 | - | - | 1,314 |
| 2006/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/27 | 1,661.9 | 1,661.9 | 1,661.9 | 1,661.9 | ±0 | ±0% | 219 |
| 2006/11/24 | 1,593.4 | 1,661.9 | 1,593.4 | 1,661.9 | +73 | +4.6% | 1,971 |
| 2006/11/22 | 1,547.8 | 1,588.9 | 1,534.1 | 1,588.9 | -4.5 | -0.3% | 6,571 |
| 2006/11/21 | 1,776 | 1,776 | 1,593.4 | 1,593.4 | -228.3 | -12.5% | 6,571 |
| 2006/11/20 | 1,867.4 | 1,867.4 | 1,821.7 | 1,821.7 | -54.8 | -2.9% | 1,314 |
| 2006/11/17 | 1,876.5 | 1,876.5 | 1,876.5 | 1,876.5 | +91.3 | +5.1% | 219 |
| 2006/11/16 | 1,803.4 | 1,803.4 | 1,785.2 | 1,785.2 | -41.1 | -2.3% | 1,533 |
| 2006/11/15 | 1,803.4 | 1,826.3 | 1,785.2 | 1,826.3 | +45.7 | +2.6% | 1,971 |
| 2006/11/14 | 1,785.2 | 1,789.7 | 1,780.6 | 1,780.6 | ±0 | ±0% | 1,314 |
| 2006/11/13 | 1,826.3 | 1,826.3 | 1,780.6 | 1,780.6 | -50.2 | -2.7% | 876 |
4551～
4600
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
