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 |
|---|---|---|---|---|---|---|---|
| 2005/11/07 | 4,565.7 | 4,657 | 4,565.7 | 4,565.7 | ±0 | ±0% | 7,228 |
| 2005/11/04 | 4,565.7 | 4,611.3 | 4,565.7 | 4,565.7 | -45.6 | -1% | 6,571 |
| 2005/11/02 | 4,657 | 4,657 | 4,565.7 | 4,611.3 | -91.3 | -1.9% | 10,294 |
| 2005/11/01 | 4,748.3 | 4,748.3 | 4,702.6 | 4,702.6 | ±0 | ±0% | 876 |
| 2005/10/31 | 4,748.3 | 4,839.6 | 4,702.6 | 4,702.6 | -45.7 | -1% | 4,381 |
| 2005/10/28 | 4,702.6 | 4,748.3 | 4,657 | 4,748.3 | -45.7 | -1% | 4,161 |
| 2005/10/27 | 4,930.9 | 4,930.9 | 4,794 | 4,794 | -136.9 | -2.8% | 7,666 |
| 2005/10/26 | 4,839.6 | 4,930.9 | 4,839.6 | 4,930.9 | +91.3 | +1.9% | 8,104 |
| 2005/10/25 | 4,565.7 | 4,839.6 | 4,538.3 | 4,839.6 | -274 | -5.4% | 27,816 |
| 2005/10/24 | 5,113.6 | 5,204.9 | 5,022.2 | 5,113.6 | +137 | +2.8% | 15,551 |
| 2005/10/21 | 5,113.6 | 5,113.6 | 4,930.9 | 4,976.6 | -91.3 | -1.8% | 12,923 |
| 2005/10/20 | 4,839.6 | 5,113.6 | 4,839.6 | 5,067.9 | +228.3 | +4.7% | 17,741 |
| 2005/10/19 | 4,611.3 | 4,885.3 | 4,611.3 | 4,839.6 | +228.3 | +5% | 20,807 |
| 2005/10/18 | 4,565.7 | 4,611.3 | 4,561.1 | 4,611.3 | -91.3 | -1.9% | 26,283 |
| 2005/10/17 | 4,885.3 | 4,885.3 | 4,561.1 | 4,702.6 | -274 | -5.5% | 24,750 |
| 2005/10/14 | 5,022.2 | 5,022.2 | 4,885.3 | 4,976.6 | -228.3 | -4.4% | 17,522 |
| 2005/10/13 | 5,296.2 | 5,296.2 | 5,159.2 | 5,204.9 | -136.9 | -2.6% | 11,608 |
| 2005/10/12 | 5,387.5 | 5,387.5 | 5,296.2 | 5,341.8 | -45.7 | -0.8% | 8,104 |
| 2005/10/11 | 5,433.2 | 5,433.2 | 5,341.8 | 5,387.5 | -91.3 | -1.7% | 3,942 |
| 2005/10/07 | 5,478.8 | 5,478.8 | 5,433.2 | 5,478.8 | +45.6 | +0.8% | 3,942 |
| 2005/10/06 | 5,478.8 | 5,570.1 | 5,433.2 | 5,433.2 | -91.3 | -1.7% | 3,723 |
| 2005/10/05 | 5,615.8 | 5,615.8 | 5,478.8 | 5,524.5 | -45.6 | -0.8% | 5,476 |
| 2005/10/04 | 5,524.5 | 5,661.4 | 5,478.8 | 5,570.1 | +91.3 | +1.7% | 14,018 |
| 2005/10/03 | 5,433.2 | 5,478.8 | 5,387.5 | 5,478.8 | +45.6 | +0.8% | 8,323 |
| 2005/09/30 | 5,478.8 | 5,478.8 | 5,387.5 | 5,433.2 | -45.6 | -0.8% | 6,133 |
| 2005/09/29 | 5,570.1 | 5,615.8 | 5,433.2 | 5,478.8 | -137 | -2.4% | 17,960 |
| 2005/09/28 | 5,615.8 | 5,752.8 | 5,570.1 | 5,615.8 | +45.7 | +0.8% | 15,770 |
| 2005/09/27 | 5,752.8 | 5,752.8 | 5,524.5 | 5,570.1 | -228.3 | -3.9% | 12,265 |
| 2005/09/26 | 5,615.8 | 5,798.4 | 5,615.8 | 5,798.4 | +228.3 | +4.1% | 14,456 |
| 2005/09/22 | 5,570.1 | 5,615.8 | 5,433.2 | 5,570.1 | -45.7 | -0.8% | 15,770 |
| 2005/09/21 | 5,524.5 | 5,615.8 | 5,341.8 | 5,615.8 | -45.6 | -0.8% | 37,453 |
| 2005/09/20 | 5,981 | 5,981 | 5,570.1 | 5,661.4 | -319.6 | -5.3% | 35,920 |
| 2005/09/16 | 6,072.4 | 6,072.4 | 5,935.4 | 5,981 | -91.4 | -1.5% | 20,807 |
| 2005/09/15 | 6,209.3 | 6,255 | 6,072.4 | 6,072.4 | -182.6 | -2.9% | 22,998 |
| 2005/09/14 | 6,300.6 | 6,437.6 | 6,209.3 | 6,255 | -319.6 | -4.9% | 37,234 |
| 2005/09/13 | 6,574.6 | 6,574.6 | 6,528.9 | 6,574.6 | ±0 | ±0% | 3,942 |
| 2005/09/12 | 6,620.2 | 6,620.2 | 6,574.6 | 6,574.6 | ±0 | ±0% | 3,504 |
| 2005/09/09 | 6,620.2 | 6,620.2 | 6,574.6 | 6,574.6 | -45.6 | -0.7% | 4,819 |
| 2005/09/08 | 6,620.2 | 6,620.2 | 6,574.6 | 6,620.2 | ±0 | ±0% | 3,942 |
| 2005/09/07 | 6,620.2 | 6,665.9 | 6,620.2 | 6,620.2 | -45.7 | -0.7% | 1,971 |
| 2005/09/06 | 6,711.5 | 6,711.5 | 6,665.9 | 6,665.9 | -45.6 | -0.7% | 2,409 |
| 2005/09/05 | 6,711.5 | 6,711.5 | 6,665.9 | 6,711.5 | -45.7 | -0.7% | 4,600 |
| 2005/09/02 | 6,665.9 | 6,757.2 | 6,620.2 | 6,757.2 | +91.3 | +1.4% | 11,827 |
| 2005/09/01 | 6,574.6 | 6,711.5 | 6,574.6 | 6,665.9 | +45.7 | +0.7% | 9,418 |
| 2005/08/31 | 6,620.2 | 6,665.9 | 6,620.2 | 6,620.2 | -45.7 | -0.7% | 4,381 |
| 2005/08/30 | 6,620.2 | 6,665.9 | 6,620.2 | 6,665.9 | ±0 | ±0% | 5,038 |
| 2005/08/29 | 6,665.9 | 6,711.5 | 6,620.2 | 6,665.9 | ±0 | ±0% | 5,914 |
| 2005/08/26 | 6,665.9 | 6,711.5 | 6,620.2 | 6,665.9 | ±0 | ±0% | 5,914 |
| 2005/08/25 | 6,711.5 | 6,757.2 | 6,665.9 | 6,665.9 | -45.6 | -0.7% | 4,600 |
| 2005/08/24 | 6,711.5 | 6,757.2 | 6,711.5 | 6,711.5 | ±0 | ±0% | 5,695 |
4851～
4900
件表示中 / 5067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 | 30,200円 | +6.6% | - | 0.00% | - | 5.10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 | 65,200円 | +6.7% | +2.6% | 4.29% | 5.75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% | - | - | - |
|
- |
| Ｃｒｏｓｓ Ｅ | 118,000円 | -7.0% | +4.7% | 4.24% | 8.46倍 | 1.03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 |
| ニッソウ | 269,400円 | +22.3% | +60.3% | 0.00% | 12.68倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
