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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 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 |
| 2024/08/21 | 2,103 | 2,118 | 2,100 | 2,100 | -12 | -0.6% | 23,000 |
| 2024/08/20 | 2,084 | 2,112 | 2,084 | 2,112 | +28 | +1.3% | 28,700 |
| 2024/08/19 | 2,078 | 2,093 | 2,072 | 2,084 | +6 | +0.3% | 24,800 |
| 2024/08/16 | 2,099 | 2,099 | 2,074 | 2,078 | +4 | +0.2% | 23,800 |
| 2024/08/15 | 2,043 | 2,074 | 2,043 | 2,074 | +31 | +1.5% | 24,100 |
| 2024/08/14 | 2,041 | 2,054 | 2,030 | 2,043 | -2 | -0.1% | 22,100 |
| 2024/08/13 | 2,041 | 2,054 | 2,027 | 2,045 | +22 | +1.1% | 23,800 |
| 2024/08/09 | 2,051 | 2,051 | 2,010 | 2,023 | +17 | +0.8% | 22,400 |
| 2024/08/08 | 2,009 | 2,045 | 2,006 | 2,006 | -14 | -0.7% | 30,000 |
| 2024/08/07 | 2,001 | 2,049 | 1,990 | 2,020 | +4 | +0.2% | 37,500 |
| 2024/08/06 | 1,961 | 2,053 | 1,961 | 2,016 | +133 | +7.1% | 65,400 |
| 2024/08/05 | 2,000 | 2,010 | 1,863 | 1,883 | -128 | -6.4% | 90,200 |
| 2024/08/02 | 2,043 | 2,055 | 2,011 | 2,011 | -77 | -3.7% | 64,700 |
| 2024/08/01 | 2,125 | 2,126 | 2,074 | 2,088 | -37 | -1.7% | 36,700 |
| 2024/07/31 | 2,080 | 2,125 | 2,080 | 2,125 | +39 | +1.9% | 28,300 |
| 2024/07/30 | 2,097 | 2,098 | 2,080 | 2,086 | -11 | -0.5% | 18,400 |
| 2024/07/29 | 2,072 | 2,097 | 2,064 | 2,097 | +43 | +2.1% | 26,500 |
| 2024/07/26 | 2,070 | 2,079 | 2,054 | 2,054 | -7 | -0.3% | 27,800 |
| 2024/07/25 | 2,040 | 2,075 | 2,031 | 2,061 | +16 | +0.8% | 37,800 |
| 2024/07/24 | 2,069 | 2,070 | 2,045 | 2,045 | -21 | -1% | 32,900 |
| 2024/07/23 | 2,055 | 2,068 | 2,055 | 2,066 | +12 | +0.6% | 16,000 |
151～
200
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
