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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 2,071 | 2,072 | 2,054 | 2,054 | -5 | -0.2% | 20,400 |
| 2024/07/19 | 2,062 | 2,071 | 2,051 | 2,059 | -2 | -0.1% | 35,700 |
| 2024/07/18 | 2,058 | 2,080 | 2,058 | 2,061 | +3 | +0.1% | 29,000 |
| 2024/07/17 | 2,098 | 2,098 | 2,052 | 2,058 | -14 | -0.7% | 57,900 |
| 2024/07/16 | 2,110 | 2,123 | 2,064 | 2,072 | -46 | -2.2% | 103,800 |
| 2024/07/12 | 2,120 | 2,143 | 2,118 | 2,118 | -7 | -0.3% | 46,500 |
| 2024/07/11 | 2,155 | 2,159 | 2,125 | 2,125 | -23 | -1.1% | 45,600 |
| 2024/07/10 | 2,140 | 2,157 | 2,139 | 2,148 | +6 | +0.3% | 39,800 |
| 2024/07/09 | 2,134 | 2,156 | 2,134 | 2,142 | +6 | +0.3% | 24,500 |
| 2024/07/08 | 2,156 | 2,161 | 2,132 | 2,136 | -27 | -1.2% | 33,500 |
| 2024/07/05 | 2,169 | 2,177 | 2,155 | 2,163 | -5 | -0.2% | 24,700 |
| 2024/07/04 | 2,162 | 2,177 | 2,162 | 2,168 | +6 | +0.3% | 14,200 |
| 2024/07/03 | 2,167 | 2,179 | 2,162 | 2,162 | -7 | -0.3% | 19,200 |
| 2024/07/02 | 2,161 | 2,177 | 2,161 | 2,169 | +5 | +0.2% | 27,800 |
| 2024/07/01 | 2,174 | 2,180 | 2,158 | 2,164 | -3 | -0.1% | 26,700 |
| 2024/06/28 | 2,180 | 2,180 | 2,153 | 2,167 | -11 | -0.5% | 30,700 |
| 2024/06/27 | 2,159 | 2,196 | 2,138 | 2,178 | +20 | +0.9% | 60,300 |
| 2024/06/26 | 2,157 | 2,173 | 2,152 | 2,158 | +5 | +0.2% | 60,500 |
| 2024/06/25 | 2,153 | 2,168 | 2,148 | 2,153 | +16 | +0.7% | 57,200 |
| 2024/06/24 | 2,145 | 2,146 | 2,121 | 2,137 | +2 | +0.1% | 78,800 |
| 2024/06/21 | 2,134 | 2,147 | 2,131 | 2,135 | +4 | +0.2% | 125,400 |
| 2024/06/20 | 2,140 | 2,150 | 2,128 | 2,131 | +1 | ±0% | 75,600 |
| 2024/06/19 | 2,133 | 2,135 | 2,120 | 2,130 | +10 | +0.5% | 45,800 |
| 2024/06/18 | 2,101 | 2,126 | 2,101 | 2,120 | +26 | +1.2% | 51,700 |
| 2024/06/17 | 2,115 | 2,115 | 2,088 | 2,094 | -19 | -0.9% | 44,400 |
| 2024/06/14 | 2,060 | 2,114 | 2,060 | 2,113 | +43 | +2.1% | 75,700 |
| 2024/06/13 | 2,094 | 2,094 | 2,070 | 2,070 | -19 | -0.9% | 31,400 |
| 2024/06/12 | 2,091 | 2,095 | 2,083 | 2,089 | -3 | -0.1% | 19,700 |
| 2024/06/11 | 2,097 | 2,115 | 2,092 | 2,092 | -2 | -0.1% | 63,600 |
| 2024/06/10 | 2,092 | 2,095 | 2,083 | 2,094 | +3 | +0.1% | 26,400 |
| 2024/06/07 | 2,076 | 2,091 | 2,070 | 2,091 | +2 | +0.1% | 30,500 |
| 2024/06/06 | 2,097 | 2,097 | 2,076 | 2,089 | -4 | -0.2% | 33,000 |
| 2024/06/05 | 2,087 | 2,096 | 2,078 | 2,093 | +2 | +0.1% | 34,200 |
| 2024/06/04 | 2,061 | 2,092 | 2,059 | 2,091 | +26 | +1.3% | 48,100 |
| 2024/06/03 | 2,070 | 2,073 | 2,054 | 2,065 | +11 | +0.5% | 42,300 |
| 2024/05/31 | 2,055 | 2,065 | 2,037 | 2,054 | +17 | +0.8% | 47,900 |
| 2024/05/30 | 2,007 | 2,050 | 2,003 | 2,037 | +17 | +0.8% | 39,900 |
| 2024/05/29 | 2,046 | 2,047 | 2,017 | 2,020 | -21 | -1% | 32,800 |
| 2024/05/28 | 2,067 | 2,075 | 2,041 | 2,041 | -30 | -1.4% | 38,000 |
| 2024/05/27 | 2,075 | 2,084 | 2,064 | 2,071 | +9 | +0.4% | 43,900 |
| 2024/05/24 | 2,028 | 2,077 | 2,022 | 2,062 | +10 | +0.5% | 26,200 |
| 2024/05/23 | 2,071 | 2,075 | 2,052 | 2,052 | -16 | -0.8% | 33,000 |
| 2024/05/22 | 2,070 | 2,085 | 2,064 | 2,068 | ±0 | ±0% | 27,500 |
| 2024/05/21 | 2,080 | 2,087 | 2,068 | 2,068 | -2 | -0.1% | 20,700 |
| 2024/05/20 | 2,085 | 2,091 | 2,068 | 2,070 | -15 | -0.7% | 40,300 |
| 2024/05/17 | 2,060 | 2,090 | 2,060 | 2,085 | +24 | +1.2% | 41,500 |
| 2024/05/16 | 2,053 | 2,068 | 2,046 | 2,061 | +7 | +0.3% | 31,700 |
| 2024/05/15 | 2,063 | 2,067 | 2,044 | 2,054 | -8 | -0.4% | 33,800 |
| 2024/05/14 | 2,068 | 2,075 | 2,062 | 2,062 | -7 | -0.3% | 22,100 |
| 2024/05/13 | 2,070 | 2,083 | 2,063 | 2,069 | +8 | +0.4% | 31,600 |
201～
250
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
