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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,950 | 1,965 | 1,900 | 1,917 | ±0 | ±0% | 104,100 |
| 2024/04/11 | 1,939 | 1,942 | 1,913 | 1,917 | -17 | -0.9% | 33,900 |
| 2024/04/10 | 1,939 | 1,951 | 1,929 | 1,934 | -2 | -0.1% | 28,900 |
| 2024/04/09 | 1,937 | 1,941 | 1,925 | 1,936 | -1 | -0.1% | 19,800 |
| 2024/04/08 | 1,928 | 1,937 | 1,924 | 1,937 | +17 | +0.9% | 20,100 |
| 2024/04/05 | 1,905 | 1,925 | 1,900 | 1,920 | +12 | +0.6% | 36,300 |
| 2024/04/04 | 1,912 | 1,918 | 1,900 | 1,908 | -4 | -0.2% | 33,200 |
| 2024/04/03 | 1,905 | 1,927 | 1,899 | 1,912 | +4 | +0.2% | 38,100 |
| 2024/04/02 | 1,937 | 1,937 | 1,906 | 1,908 | -31 | -1.6% | 47,100 |
| 2024/04/01 | 1,967 | 1,967 | 1,936 | 1,939 | -14 | -0.7% | 28,300 |
| 2024/03/29 | 1,929 | 1,965 | 1,929 | 1,953 | +33 | +1.7% | 60,100 |
| 2024/03/28 | 1,923 | 1,931 | 1,911 | 1,920 | -7 | -0.4% | 119,300 |
| 2024/03/27 | 1,920 | 1,933 | 1,910 | 1,927 | +20 | +1% | 39,000 |
| 2024/03/26 | 1,912 | 1,916 | 1,894 | 1,907 | -12 | -0.6% | 61,800 |
| 2024/03/25 | 1,927 | 1,933 | 1,913 | 1,919 | -19 | -1% | 56,000 |
| 2024/03/22 | 1,918 | 1,940 | 1,913 | 1,938 | +23 | +1.2% | 62,300 |
| 2024/03/21 | 1,934 | 1,942 | 1,915 | 1,915 | -16 | -0.8% | 40,400 |
| 2024/03/19 | 1,927 | 1,936 | 1,914 | 1,931 | +4 | +0.2% | 25,800 |
| 2024/03/18 | 1,950 | 1,950 | 1,926 | 1,927 | -17 | -0.9% | 31,100 |
| 2024/03/15 | 1,907 | 1,964 | 1,907 | 1,944 | +34 | +1.8% | 71,000 |
| 2024/03/14 | 1,891 | 1,913 | 1,886 | 1,910 | +19 | +1% | 44,100 |
| 2024/03/13 | 1,900 | 1,906 | 1,874 | 1,891 | -9 | -0.5% | 60,400 |
| 2024/03/12 | 1,875 | 1,901 | 1,860 | 1,900 | +25 | +1.3% | 90,900 |
| 2024/03/11 | 1,910 | 1,923 | 1,866 | 1,875 | -51 | -2.6% | 129,300 |
| 2024/03/08 | 1,930 | 1,939 | 1,907 | 1,926 | -22 | -1.1% | 76,900 |
| 2024/03/07 | 1,956 | 1,958 | 1,932 | 1,948 | -8 | -0.4% | 54,400 |
| 2024/03/06 | 1,924 | 1,989 | 1,911 | 1,956 | +21 | +1.1% | 78,900 |
| 2024/03/05 | 1,941 | 1,945 | 1,913 | 1,935 | -15 | -0.8% | 73,900 |
| 2024/03/04 | 1,975 | 1,983 | 1,948 | 1,950 | -27 | -1.4% | 107,200 |
| 2024/03/01 | 1,995 | 1,995 | 1,972 | 1,977 | -23 | -1.2% | 108,900 |
| 2024/02/29 | 2,051 | 2,051 | 1,998 | 2,000 | -55 | -2.7% | 149,300 |
| 2024/02/28 | 2,056 | 2,071 | 2,050 | 2,055 | -38 | -1.8% | 225,300 |
| 2024/02/27 | 2,110 | 2,116 | 2,090 | 2,093 | -17 | -0.8% | 280,500 |
| 2024/02/26 | 2,109 | 2,115 | 2,100 | 2,110 | +9 | +0.4% | 76,100 |
| 2024/02/22 | 2,098 | 2,101 | 2,090 | 2,101 | +14 | +0.7% | 44,100 |
| 2024/02/21 | 2,088 | 2,092 | 2,082 | 2,087 | -6 | -0.3% | 42,900 |
| 2024/02/20 | 2,100 | 2,106 | 2,088 | 2,093 | +3 | +0.1% | 59,600 |
| 2024/02/19 | 2,075 | 2,098 | 2,067 | 2,090 | +15 | +0.7% | 61,600 |
| 2024/02/16 | 2,080 | 2,086 | 2,069 | 2,075 | +10 | +0.5% | 69,800 |
| 2024/02/15 | 2,096 | 2,096 | 2,065 | 2,065 | -25 | -1.2% | 78,900 |
| 2024/02/14 | 2,101 | 2,106 | 2,085 | 2,090 | -18 | -0.9% | 58,200 |
| 2024/02/13 | 2,120 | 2,127 | 2,097 | 2,108 | -5 | -0.2% | 74,500 |
| 2024/02/09 | 2,106 | 2,133 | 2,101 | 2,113 | -3 | -0.1% | 41,000 |
| 2024/02/08 | 2,120 | 2,125 | 2,098 | 2,116 | -9 | -0.4% | 45,800 |
| 2024/02/07 | 2,115 | 2,127 | 2,099 | 2,125 | +19 | +0.9% | 41,300 |
| 2024/02/06 | 2,121 | 2,121 | 2,097 | 2,106 | -22 | -1% | 100,400 |
| 2024/02/05 | 2,128 | 2,128 | 2,103 | 2,128 | +14 | +0.7% | 62,100 |
| 2024/02/02 | 2,130 | 2,131 | 2,097 | 2,114 | -17 | -0.8% | 99,400 |
| 2024/02/01 | 2,135 | 2,140 | 2,118 | 2,131 | -15 | -0.7% | 47,000 |
| 2024/01/31 | 2,153 | 2,153 | 2,125 | 2,146 | -10 | -0.5% | 63,700 |
151～
200
件表示中 / 2428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 | 191,900円 | +3.2% | +2.9% | 1.35% | 29.17倍 | 5.33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 |
| ＢＥＥＮＯＳ | 325,500円 | -27.7% | +17.1% | 1.23% | 22.62倍 | 2.94倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
| 日本調剤 | 139,700円 | +9.8% | -31.1% | 1.79% | 11.28倍 | 0.73倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| 山岡家 | 423,500円 | +24.6% | +45.4% | 0.12% | 19.76倍 | 8.43倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ＲＥＭＩＸ | 38,000円 | +18.1% | -55.1% | 0.00% | 66.78倍 | 2.49倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
市場注目の銘柄
チャート関連のコラム
