ＳＦＰ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,910 | 1,920 | 1,905 | 1,912 | +5 | +0.3% | 24,400 |
| 2024/11/20 | 1,920 | 1,925 | 1,907 | 1,907 | -13 | -0.7% | 25,900 |
| 2024/11/19 | 1,925 | 1,934 | 1,920 | 1,920 | +5 | +0.3% | 19,300 |
| 2024/11/18 | 1,911 | 1,928 | 1,911 | 1,915 | -3 | -0.2% | 17,300 |
| 2024/11/15 | 1,926 | 1,934 | 1,918 | 1,918 | -7 | -0.4% | 27,600 |
| 2024/11/14 | 1,955 | 1,958 | 1,925 | 1,925 | -30 | -1.5% | 34,700 |
| 2024/11/13 | 1,960 | 1,971 | 1,948 | 1,955 | +5 | +0.3% | 28,700 |
| 2024/11/12 | 1,964 | 1,967 | 1,950 | 1,950 | -11 | -0.6% | 24,100 |
| 2024/11/11 | 1,984 | 1,990 | 1,961 | 1,961 | -23 | -1.2% | 23,900 |
| 2024/11/08 | 2,003 | 2,014 | 1,983 | 1,984 | -15 | -0.8% | 23,000 |
| 2024/11/07 | 1,988 | 2,005 | 1,987 | 1,999 | +19 | +1% | 37,400 |
| 2024/11/06 | 1,980 | 1,994 | 1,967 | 1,980 | ±0 | ±0% | 33,400 |
| 2024/11/05 | 1,940 | 1,980 | 1,940 | 1,980 | +41 | +2.1% | 31,800 |
| 2024/11/01 | 1,951 | 1,955 | 1,934 | 1,939 | -12 | -0.6% | 30,000 |
| 2024/10/31 | 1,974 | 1,974 | 1,945 | 1,951 | -10 | -0.5% | 46,400 |
| 2024/10/30 | 1,956 | 1,983 | 1,954 | 1,961 | +10 | +0.5% | 170,400 |
| 2024/10/29 | 1,929 | 1,961 | 1,929 | 1,951 | +26 | +1.4% | 46,300 |
| 2024/10/28 | 1,921 | 1,939 | 1,919 | 1,925 | +9 | +0.5% | 22,000 |
| 2024/10/25 | 1,922 | 1,935 | 1,910 | 1,916 | +5 | +0.3% | 28,800 |
| 2024/10/24 | 1,910 | 1,922 | 1,905 | 1,911 | -2 | -0.1% | 24,800 |
| 2024/10/23 | 1,927 | 1,938 | 1,913 | 1,913 | -14 | -0.7% | 27,500 |
| 2024/10/22 | 1,939 | 1,939 | 1,919 | 1,927 | -17 | -0.9% | 25,200 |
| 2024/10/21 | 1,907 | 1,944 | 1,903 | 1,944 | +39 | +2% | 42,400 |
| 2024/10/18 | 1,903 | 1,908 | 1,899 | 1,905 | +17 | +0.9% | 33,100 |
| 2024/10/17 | 1,883 | 1,903 | 1,882 | 1,888 | +15 | +0.8% | 41,900 |
| 2024/10/16 | 1,902 | 1,907 | 1,873 | 1,873 | -46 | -2.4% | 149,400 |
| 2024/10/15 | 1,942 | 1,942 | 1,908 | 1,919 | -23 | -1.2% | 78,400 |
| 2024/10/11 | 1,954 | 1,956 | 1,942 | 1,942 | -6 | -0.3% | 30,100 |
| 2024/10/10 | 1,965 | 1,967 | 1,945 | 1,948 | -11 | -0.6% | 22,300 |
| 2024/10/09 | 1,953 | 1,965 | 1,943 | 1,959 | +11 | +0.6% | 24,800 |
| 2024/10/08 | 1,982 | 1,982 | 1,944 | 1,948 | -28 | -1.4% | 53,200 |
| 2024/10/07 | 1,977 | 1,984 | 1,972 | 1,976 | +6 | +0.3% | 21,200 |
| 2024/10/04 | 1,980 | 1,983 | 1,970 | 1,970 | +1 | +0.1% | 20,300 |
| 2024/10/03 | 1,981 | 1,981 | 1,969 | 1,969 | +2 | +0.1% | 17,600 |
| 2024/10/02 | 1,998 | 2,003 | 1,967 | 1,967 | -22 | -1.1% | 35,800 |
| 2024/10/01 | 1,974 | 1,990 | 1,967 | 1,989 | +12 | +0.6% | 26,200 |
| 2024/09/30 | 1,981 | 1,998 | 1,971 | 1,977 | -34 | -1.7% | 40,000 |
| 2024/09/27 | 2,014 | 2,026 | 2,008 | 2,011 | -15 | -0.7% | 27,700 |
| 2024/09/26 | 1,995 | 2,026 | 1,993 | 2,026 | +31 | +1.6% | 67,900 |
| 2024/09/25 | 1,993 | 1,999 | 1,982 | 1,995 | ±0 | ±0% | 24,300 |
| 2024/09/24 | 2,007 | 2,010 | 1,995 | 1,995 | -12 | -0.6% | 30,000 |
| 2024/09/20 | 2,004 | 2,007 | 1,994 | 2,007 | +24 | +1.2% | 41,900 |
| 2024/09/19 | 1,999 | 2,002 | 1,979 | 1,983 | -8 | -0.4% | 26,300 |
| 2024/09/18 | 1,960 | 1,993 | 1,960 | 1,991 | +31 | +1.6% | 31,600 |
| 2024/09/17 | 1,940 | 1,960 | 1,940 | 1,960 | +15 | +0.8% | 22,900 |
| 2024/09/13 | 1,944 | 1,956 | 1,944 | 1,945 | +5 | +0.3% | 25,700 |
| 2024/09/12 | 1,957 | 1,957 | 1,930 | 1,940 | +16 | +0.8% | 25,200 |
| 2024/09/11 | 1,982 | 1,982 | 1,918 | 1,924 | -63 | -3.2% | 46,200 |
| 2024/09/10 | 1,966 | 1,998 | 1,966 | 1,987 | +21 | +1.1% | 21,500 |
| 2024/09/09 | 1,950 | 1,975 | 1,942 | 1,966 | +6 | +0.3% | 43,400 |
1～
50
件表示中 / 2428件
類似銘柄と比較する
現在ご覧いただいている「ＳＦＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＦＰ | 191,200円 | +3.2% | +2.9% | 1.36% | 29.06倍 | 5.31倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ＢＥＥＮＯＳ | 322,500円 | -27.7% | +17.1% | 1.24% | 22.41倍 | 2.91倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
| 日本調剤 | 140,500円 | +9.8% | -31.1% | 1.78% | 11.34倍 | 0.73倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| 山岡家 | 420,000円 | +24.6% | +45.4% | 0.12% | 19.60倍 | 8.36倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ＲＥＭＩＸ | 33,600円 | +18.1% | -55.1% | 0.00% | 59.05倍 | 2.20倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
市場注目の銘柄
チャート関連のコラム
