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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 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 |
| 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 |
101～
150
件表示中 / 2545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 | 212,100円 | +7.0% | +14.0% | 1.32% | 28.45倍 | 5.54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 |
| ＳＲＳＨＤ | 119,600円 | +12.6% | +10.3% | 0.84% | 30.91倍 | 3.00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 |
| トレファク | 201,000円 | +9.6% | +8.8% | 1.94% | 15.66倍 | 4.52倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ケーユーＨＤ | 108,100円 | -3.1% | -8.2% | 5.37% | 6.02倍 | 0.53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 |
| ホットランドＨ | 208,000円 | +19.2% | +0.2% | 0.63% | 23.28倍 | 3.74倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
市場注目の銘柄
チャート関連のコラム
