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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 2,164 | 2,174 | 2,149 | 2,170 | +8 | +0.4% | 23,500 |
| 2025/02/05 | 2,154 | 2,167 | 2,154 | 2,162 | +21 | +1% | 20,300 |
| 2025/02/04 | 2,150 | 2,160 | 2,140 | 2,141 | +1 | ±0% | 23,500 |
| 2025/02/03 | 2,155 | 2,157 | 2,130 | 2,140 | -15 | -0.7% | 45,600 |
| 2025/01/31 | 2,190 | 2,190 | 2,145 | 2,155 | -36 | -1.6% | 37,000 |
| 2025/01/30 | 2,148 | 2,195 | 2,139 | 2,191 | +46 | +2.1% | 66,300 |
| 2025/01/29 | 2,118 | 2,145 | 2,118 | 2,145 | +15 | +0.7% | 30,000 |
| 2025/01/28 | 2,101 | 2,138 | 2,101 | 2,130 | +22 | +1% | 42,600 |
| 2025/01/27 | 2,102 | 2,133 | 2,100 | 2,108 | +17 | +0.8% | 42,800 |
| 2025/01/24 | 2,107 | 2,111 | 2,091 | 2,091 | -2 | -0.1% | 28,100 |
| 2025/01/23 | 2,100 | 2,125 | 2,092 | 2,093 | -5 | -0.2% | 31,300 |
| 2025/01/22 | 2,114 | 2,127 | 2,084 | 2,098 | -15 | -0.7% | 41,900 |
| 2025/01/21 | 2,110 | 2,123 | 2,107 | 2,113 | +3 | +0.1% | 30,100 |
| 2025/01/20 | 2,108 | 2,128 | 2,095 | 2,110 | +28 | +1.3% | 58,000 |
| 2025/01/17 | 2,100 | 2,100 | 2,054 | 2,082 | -14 | -0.7% | 30,800 |
| 2025/01/16 | 2,066 | 2,113 | 2,048 | 2,096 | +3 | +0.1% | 61,000 |
| 2025/01/15 | 2,026 | 2,119 | 2,026 | 2,093 | +93 | +4.7% | 148,800 |
| 2025/01/14 | 2,030 | 2,030 | 1,992 | 2,000 | +12 | +0.6% | 42,100 |
| 2025/01/10 | 1,982 | 1,996 | 1,982 | 1,988 | +4 | +0.2% | 14,900 |
| 2025/01/09 | 1,991 | 1,996 | 1,984 | 1,984 | -8 | -0.4% | 25,500 |
| 2025/01/08 | 2,010 | 2,016 | 1,992 | 1,992 | -21 | -1% | 36,300 |
| 2025/01/07 | 2,004 | 2,018 | 1,998 | 2,013 | +7 | +0.3% | 27,900 |
| 2025/01/06 | 2,005 | 2,031 | 2,004 | 2,006 | +7 | +0.4% | 54,300 |
| 2024/12/30 | 1,994 | 2,024 | 1,985 | 1,999 | +5 | +0.3% | 48,700 |
| 2024/12/27 | 1,971 | 2,008 | 1,971 | 1,994 | +30 | +1.5% | 83,800 |
| 2024/12/26 | 1,947 | 1,965 | 1,941 | 1,964 | +27 | +1.4% | 166,200 |
| 2024/12/25 | 1,957 | 1,957 | 1,925 | 1,937 | -7 | -0.4% | 68,000 |
| 2024/12/24 | 1,940 | 1,944 | 1,920 | 1,944 | +10 | +0.5% | 47,900 |
| 2024/12/23 | 1,972 | 1,980 | 1,934 | 1,934 | -10 | -0.5% | 75,100 |
| 2024/12/20 | 1,978 | 1,979 | 1,944 | 1,944 | -12 | -0.6% | 61,100 |
| 2024/12/19 | 1,958 | 1,967 | 1,953 | 1,956 | -5 | -0.3% | 51,700 |
| 2024/12/18 | 1,972 | 1,976 | 1,961 | 1,961 | -11 | -0.6% | 34,500 |
| 2024/12/17 | 1,970 | 1,978 | 1,960 | 1,972 | -1 | -0.1% | 27,400 |
| 2024/12/16 | 1,984 | 1,989 | 1,973 | 1,973 | -8 | -0.4% | 32,500 |
| 2024/12/13 | 1,964 | 1,988 | 1,958 | 1,981 | +10 | +0.5% | 38,000 |
| 2024/12/12 | 1,988 | 1,988 | 1,971 | 1,971 | -11 | -0.6% | 29,500 |
| 2024/12/11 | 1,975 | 1,988 | 1,974 | 1,982 | +6 | +0.3% | 29,400 |
| 2024/12/10 | 1,969 | 1,989 | 1,969 | 1,976 | +15 | +0.8% | 39,500 |
| 2024/12/09 | 1,962 | 1,963 | 1,953 | 1,961 | +9 | +0.5% | 28,700 |
| 2024/12/06 | 1,948 | 1,964 | 1,948 | 1,952 | +14 | +0.7% | 29,400 |
| 2024/12/05 | 1,947 | 1,948 | 1,933 | 1,938 | +3 | +0.2% | 25,900 |
| 2024/12/04 | 1,934 | 1,945 | 1,922 | 1,935 | -4 | -0.2% | 26,500 |
| 2024/12/03 | 1,932 | 1,957 | 1,932 | 1,939 | +22 | +1.1% | 56,000 |
| 2024/12/02 | 1,911 | 1,927 | 1,908 | 1,917 | +6 | +0.3% | 45,300 |
| 2024/11/29 | 1,893 | 1,916 | 1,893 | 1,911 | +18 | +1% | 34,800 |
| 2024/11/28 | 1,876 | 1,894 | 1,867 | 1,893 | +17 | +0.9% | 53,100 |
| 2024/11/27 | 1,890 | 1,890 | 1,871 | 1,876 | -14 | -0.7% | 57,400 |
| 2024/11/26 | 1,906 | 1,915 | 1,887 | 1,890 | -15 | -0.8% | 68,400 |
| 2024/11/25 | 1,923 | 1,923 | 1,905 | 1,905 | -6 | -0.3% | 29,200 |
| 2024/11/22 | 1,919 | 1,923 | 1,909 | 1,911 | -1 | -0.1% | 18,400 |
101～
150
件表示中 / 2578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 | 225,000円 | +7.0% | +14.0% | 1.24% | 30.18倍 | 5.88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 |
| サガミＨＤ | 171,400円 | +5.6% | +7.8% | 0.58% | 41.52倍 | 2.91倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ＳＲＳＨＤ | 123,800円 | +12.6% | +10.3% | 0.81% | 32.00倍 | 3.10倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| インターメスティ | 163,100円 | +10.0% | +12.6% | 2.63% | 13.31倍 | 2.16倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ケーユーＨＤ | 112,800円 | -3.1% | -8.2% | 5.14% | 6.28倍 | 0.55倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
