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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 1,976 | 1,979 | 1,956 | 1,960 | -13 | -0.7% | 34,200 |
| 2024/09/05 | 1,974 | 1,985 | 1,961 | 1,973 | -3 | -0.2% | 30,600 |
| 2024/09/04 | 1,986 | 1,998 | 1,968 | 1,976 | -20 | -1% | 55,600 |
| 2024/09/03 | 1,995 | 2,007 | 1,992 | 1,996 | +1 | +0.1% | 31,100 |
| 2024/09/02 | 2,023 | 2,024 | 1,994 | 1,995 | -25 | -1.2% | 39,300 |
| 2024/08/30 | 2,034 | 2,034 | 2,016 | 2,020 | -14 | -0.7% | 31,800 |
| 2024/08/29 | 2,070 | 2,071 | 2,023 | 2,034 | -75 | -3.6% | 199,200 |
| 2024/08/28 | 2,118 | 2,124 | 2,108 | 2,109 | -19 | -0.9% | 196,100 |
| 2024/08/27 | 2,130 | 2,136 | 2,125 | 2,128 | +3 | +0.1% | 57,600 |
| 2024/08/26 | 2,129 | 2,130 | 2,117 | 2,125 | +3 | +0.1% | 57,200 |
| 2024/08/23 | 2,122 | 2,130 | 2,110 | 2,122 | +1 | ±0% | 25,900 |
| 2024/08/22 | 2,101 | 2,123 | 2,101 | 2,121 | +21 | +1% | 16,900 |
101～
150
件表示中 / 2516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 | 198,500円 | +3.2% | +2.9% | 1.31% | 30.17倍 | 5.51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 | 112,000円 | +6.3% | +6.4% | 0.67% | 30.88倍 | 2.85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 | 150,100円 | +10.0% | +12.6% | 2.86% | 12.25倍 | 1.99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 | 102,400円 | -3.0% | -6.0% | 5.57% | 5.61倍 | 0.52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 |
| ハニーズＨＬＤ | 158,000円 | +5.2% | +3.0% | 3.48% | 8.99倍 | 0.99倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
市場注目の銘柄
チャート関連のコラム
