ＳＲＡ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 4,055 | 4,060 | 3,990 | 3,995 | -25 | -0.6% | 9,800 |
| 2024/05/09 | 3,950 | 4,025 | 3,935 | 4,020 | +95 | +2.4% | 17,600 |
| 2024/05/08 | 3,955 | 3,970 | 3,920 | 3,925 | -30 | -0.8% | 15,400 |
| 2024/05/07 | 3,955 | 3,960 | 3,930 | 3,955 | +40 | +1% | 18,800 |
| 2024/05/02 | 3,935 | 3,935 | 3,895 | 3,915 | -20 | -0.5% | 6,700 |
| 2024/05/01 | 3,950 | 3,950 | 3,890 | 3,935 | -15 | -0.4% | 10,400 |
| 2024/04/30 | 3,875 | 3,950 | 3,875 | 3,950 | +85 | +2.2% | 14,000 |
| 2024/04/26 | 3,860 | 3,875 | 3,820 | 3,865 | ±0 | ±0% | 26,200 |
| 2024/04/25 | 3,915 | 3,915 | 3,850 | 3,865 | -50 | -1.3% | 16,700 |
| 2024/04/24 | 3,915 | 3,945 | 3,885 | 3,915 | +40 | +1% | 13,700 |
| 2024/04/23 | 3,925 | 3,930 | 3,870 | 3,875 | -30 | -0.8% | 9,000 |
| 2024/04/22 | 3,925 | 3,940 | 3,875 | 3,905 | +10 | +0.3% | 19,900 |
| 2024/04/19 | 3,960 | 3,960 | 3,850 | 3,895 | -65 | -1.6% | 20,100 |
| 2024/04/18 | 3,925 | 3,965 | 3,925 | 3,960 | +35 | +0.9% | 16,200 |
| 2024/04/17 | 3,985 | 3,985 | 3,915 | 3,925 | -35 | -0.9% | 17,700 |
| 2024/04/16 | 4,065 | 4,065 | 3,930 | 3,960 | -125 | -3.1% | 23,300 |
| 2024/04/15 | 4,060 | 4,100 | 4,040 | 4,085 | +25 | +0.6% | 16,400 |
| 2024/04/12 | 4,100 | 4,115 | 4,045 | 4,060 | -55 | -1.3% | 17,500 |
| 2024/04/11 | 3,960 | 4,130 | 3,940 | 4,115 | +190 | +4.8% | 67,100 |
| 2024/04/10 | 3,945 | 3,950 | 3,925 | 3,925 | -15 | -0.4% | 11,900 |
| 2024/04/09 | 3,920 | 3,950 | 3,910 | 3,940 | +20 | +0.5% | 5,600 |
| 2024/04/08 | 3,910 | 3,930 | 3,895 | 3,920 | +55 | +1.4% | 12,600 |
| 2024/04/05 | 3,830 | 3,870 | 3,820 | 3,865 | +15 | +0.4% | 15,000 |
| 2024/04/04 | 3,895 | 3,895 | 3,840 | 3,850 | ±0 | ±0% | 23,400 |
| 2024/04/03 | 3,870 | 3,890 | 3,840 | 3,850 | -30 | -0.8% | 23,600 |
| 2024/04/02 | 3,930 | 3,940 | 3,860 | 3,880 | -50 | -1.3% | 23,800 |
| 2024/04/01 | 4,020 | 4,050 | 3,915 | 3,930 | -55 | -1.4% | 34,100 |
| 2024/03/29 | 3,945 | 3,990 | 3,930 | 3,985 | +45 | +1.1% | 12,200 |
| 2024/03/28 | 3,910 | 3,975 | 3,905 | 3,940 | -105 | -2.6% | 25,400 |
| 2024/03/27 | 4,080 | 4,095 | 4,030 | 4,045 | -30 | -0.7% | 29,300 |
| 2024/03/26 | 4,015 | 4,075 | 4,015 | 4,075 | +60 | +1.5% | 13,700 |
| 2024/03/25 | 4,070 | 4,070 | 4,015 | 4,015 | -90 | -2.2% | 28,200 |
| 2024/03/22 | 4,015 | 4,115 | 3,990 | 4,105 | +90 | +2.2% | 30,300 |
| 2024/03/21 | 4,100 | 4,115 | 4,010 | 4,015 | -40 | -1% | 22,900 |
| 2024/03/19 | 3,965 | 4,055 | 3,965 | 4,055 | +80 | +2% | 33,700 |
| 2024/03/18 | 4,030 | 4,060 | 3,975 | 3,975 | -20 | -0.5% | 19,700 |
| 2024/03/15 | 3,950 | 4,025 | 3,950 | 3,995 | +10 | +0.3% | 11,200 |
| 2024/03/14 | 3,985 | 3,990 | 3,910 | 3,985 | +5 | +0.1% | 16,300 |
| 2024/03/13 | 3,975 | 3,985 | 3,930 | 3,980 | +25 | +0.6% | 13,400 |
| 2024/03/12 | 4,005 | 4,005 | 3,920 | 3,955 | -60 | -1.5% | 15,600 |
| 2024/03/11 | 4,005 | 4,040 | 3,980 | 4,015 | +25 | +0.6% | 21,000 |
| 2024/03/08 | 3,985 | 4,005 | 3,975 | 3,990 | -35 | -0.9% | 20,900 |
| 2024/03/07 | 4,050 | 4,050 | 4,005 | 4,025 | -20 | -0.5% | 17,800 |
| 2024/03/06 | 3,935 | 4,070 | 3,930 | 4,045 | +110 | +2.8% | 32,100 |
| 2024/03/05 | 3,945 | 3,945 | 3,880 | 3,935 | +15 | +0.4% | 15,600 |
| 2024/03/04 | 3,975 | 3,975 | 3,890 | 3,920 | +15 | +0.4% | 21,200 |
| 2024/03/01 | 3,975 | 3,980 | 3,900 | 3,905 | -55 | -1.4% | 18,000 |
| 2024/02/29 | 4,005 | 4,005 | 3,935 | 3,960 | -35 | -0.9% | 17,300 |
| 2024/02/28 | 3,985 | 4,030 | 3,985 | 3,995 | +20 | +0.5% | 15,600 |
| 2024/02/27 | 3,925 | 3,980 | 3,920 | 3,975 | +20 | +0.5% | 16,900 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ＳＲＡＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＲＡＨＤ | 399,500円 | +6.2% | +1.4% | 3.75% | 12.47倍 | 1.85倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| コムチュア | 197,700円 | +20.5% | +16.8% | 2.33% | 20.01倍 | 4.03倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| ＡＣＣＥＳＳ | 155,800円 | +11.6% | - | 0.00% | 278.71倍 | 2.59倍 |
|
ＩｏＴデバイス受託開発やブラウザ、電子書籍プラットフォームが柱。ネットワーク事業育成中 |
| ＡｎｙＭｉｎｄ | 102,000円 | +36.0% | +79.9% | 0.00% | 80.89倍 | 4.42倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| インテージＨＤ | 147,600円 | +5.1% | +5.6% | 2.91% | 18.76倍 | 1.85倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
市場注目の銘柄
チャート関連のコラム
