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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 1,450 | 1,450 | 1,443 | 1,445 | ±0 | ±0% | 19,700 |
| 2017/06/23 | 1,444 | 1,445 | 1,440 | 1,445 | +5 | +0.3% | 13,000 |
| 2017/06/22 | 1,445 | 1,445 | 1,440 | 1,440 | -1 | -0.1% | 15,700 |
| 2017/06/21 | 1,444 | 1,445 | 1,440 | 1,441 | -1 | -0.1% | 15,900 |
| 2017/06/20 | 1,446 | 1,450 | 1,440 | 1,442 | -3 | -0.2% | 18,400 |
| 2017/06/19 | 1,439 | 1,445 | 1,439 | 1,445 | +6 | +0.4% | 16,300 |
| 2017/06/16 | 1,443 | 1,445 | 1,430 | 1,439 | -4 | -0.3% | 39,200 |
| 2017/06/15 | 1,448 | 1,451 | 1,443 | 1,443 | -5 | -0.3% | 27,100 |
| 2017/06/14 | 1,455 | 1,458 | 1,448 | 1,448 | -3 | -0.2% | 24,100 |
| 2017/06/13 | 1,462 | 1,462 | 1,447 | 1,451 | -8 | -0.5% | 29,400 |
| 2017/06/12 | 1,470 | 1,470 | 1,456 | 1,459 | -11 | -0.7% | 23,500 |
| 2017/06/09 | 1,473 | 1,473 | 1,465 | 1,470 | +2 | +0.1% | 19,300 |
| 2017/06/08 | 1,470 | 1,473 | 1,466 | 1,468 | -2 | -0.1% | 12,600 |
| 2017/06/07 | 1,465 | 1,474 | 1,464 | 1,470 | ±0 | ±0% | 13,600 |
| 2017/06/06 | 1,470 | 1,473 | 1,463 | 1,470 | +4 | +0.3% | 36,000 |
| 2017/06/05 | 1,467 | 1,472 | 1,465 | 1,466 | +7 | +0.5% | 35,100 |
| 2017/06/02 | 1,469 | 1,469 | 1,459 | 1,459 | -2 | -0.1% | 34,300 |
| 2017/06/01 | 1,454 | 1,462 | 1,450 | 1,461 | +9 | +0.6% | 39,000 |
| 2017/05/31 | 1,452 | 1,454 | 1,448 | 1,452 | +3 | +0.2% | 24,200 |
| 2017/05/30 | 1,449 | 1,453 | 1,440 | 1,449 | +2 | +0.1% | 33,900 |
| 2017/05/29 | 1,436 | 1,448 | 1,436 | 1,447 | +13 | +0.9% | 33,100 |
| 2017/05/26 | 1,440 | 1,441 | 1,431 | 1,434 | -5 | -0.3% | 19,900 |
| 2017/05/25 | 1,442 | 1,442 | 1,433 | 1,439 | +1 | +0.1% | 26,800 |
| 2017/05/24 | 1,442 | 1,443 | 1,434 | 1,438 | +4 | +0.3% | 18,500 |
| 2017/05/23 | 1,440 | 1,444 | 1,434 | 1,434 | -2 | -0.1% | 31,900 |
| 2017/05/22 | 1,425 | 1,438 | 1,420 | 1,436 | +21 | +1.5% | 37,100 |
| 2017/05/19 | 1,419 | 1,419 | 1,410 | 1,415 | -5 | -0.4% | 54,200 |
| 2017/05/18 | 1,420 | 1,422 | 1,415 | 1,420 | -3 | -0.2% | 42,100 |
| 2017/05/17 | 1,425 | 1,428 | 1,420 | 1,423 | -4 | -0.3% | 41,200 |
| 2017/05/16 | 1,430 | 1,431 | 1,425 | 1,427 | -2 | -0.1% | 21,800 |
| 2017/05/15 | 1,430 | 1,431 | 1,421 | 1,429 | -3 | -0.2% | 44,800 |
| 2017/05/12 | 1,433 | 1,439 | 1,429 | 1,432 | +3 | +0.2% | 19,400 |
| 2017/05/11 | 1,440 | 1,443 | 1,427 | 1,429 | -6 | -0.4% | 33,900 |
| 2017/05/10 | 1,447 | 1,450 | 1,434 | 1,435 | -12 | -0.8% | 38,800 |
| 2017/05/09 | 1,436 | 1,453 | 1,436 | 1,447 | +11 | +0.8% | 46,800 |
| 2017/05/08 | 1,428 | 1,437 | 1,424 | 1,436 | +13 | +0.9% | 43,500 |
| 2017/05/02 | 1,424 | 1,429 | 1,421 | 1,423 | ±0 | ±0% | 26,400 |
| 2017/05/01 | 1,420 | 1,425 | 1,420 | 1,423 | +4 | +0.3% | 16,900 |
| 2017/04/28 | 1,425 | 1,428 | 1,419 | 1,419 | -9 | -0.6% | 16,400 |
| 2017/04/27 | 1,425 | 1,429 | 1,420 | 1,428 | +4 | +0.3% | 23,800 |
| 2017/04/26 | 1,423 | 1,428 | 1,419 | 1,424 | +1 | +0.1% | 28,200 |
| 2017/04/25 | 1,425 | 1,430 | 1,416 | 1,423 | -1 | -0.1% | 27,500 |
| 2017/04/24 | 1,430 | 1,430 | 1,418 | 1,424 | -1 | -0.1% | 19,100 |
| 2017/04/21 | 1,420 | 1,425 | 1,415 | 1,425 | +7 | +0.5% | 24,500 |
| 2017/04/20 | 1,430 | 1,430 | 1,416 | 1,418 | -10 | -0.7% | 17,000 |
| 2017/04/19 | 1,407 | 1,428 | 1,406 | 1,428 | +30 | +2.1% | 46,400 |
| 2017/04/18 | 1,380 | 1,405 | 1,380 | 1,398 | +26 | +1.9% | 43,000 |
| 2017/04/17 | 1,350 | 1,387 | 1,350 | 1,372 | -20 | -1.4% | 100,200 |
| 2017/04/14 | 1,398 | 1,402 | 1,391 | 1,392 | -9 | -0.6% | 15,900 |
| 2017/04/13 | 1,391 | 1,401 | 1,390 | 1,401 | +8 | +0.6% | 24,600 |
1901～
1950
件表示中 / 2518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 | 201,400円 | +3.2% | +2.9% | 1.29% | 30.61倍 | 5.59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 |
| ＪＥＨ | 198,600円 | +14.3% | +20.1% | 4.23% | 11.97倍 | 2.92倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ＳＲＳＨＤ | 111,900円 | +6.3% | +6.4% | 0.67% | 30.85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 | 148,500円 | +10.0% | +12.6% | 2.89% | 12.12倍 | 1.97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 |
| ＲＥＭＩＸ | 35,900円 | +18.1% | -6.1% | 0.00% | 33.84倍 | 2.39倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
市場注目の銘柄
チャート関連のコラム
