ＳＲＡ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,175 | 4,190 | 4,150 | 4,150 | -40 | -1% | 10,300 |
| 2024/11/20 | 4,190 | 4,200 | 4,165 | 4,190 | -25 | -0.6% | 9,900 |
| 2024/11/19 | 4,180 | 4,215 | 4,160 | 4,215 | +20 | +0.5% | 11,000 |
| 2024/11/18 | 4,195 | 4,210 | 4,160 | 4,195 | +15 | +0.4% | 14,500 |
| 2024/11/15 | 4,275 | 4,275 | 4,180 | 4,180 | -65 | -1.5% | 11,400 |
| 2024/11/14 | 4,250 | 4,280 | 4,205 | 4,245 | -55 | -1.3% | 26,000 |
| 2024/11/13 | 4,310 | 4,315 | 4,280 | 4,300 | +10 | +0.2% | 9,500 |
| 2024/11/12 | 4,325 | 4,350 | 4,265 | 4,290 | ±0 | ±0% | 17,400 |
| 2024/11/11 | 4,300 | 4,330 | 4,255 | 4,290 | +60 | +1.4% | 16,400 |
| 2024/11/08 | 4,330 | 4,330 | 4,230 | 4,230 | -75 | -1.7% | 11,800 |
| 2024/11/07 | 4,300 | 4,350 | 4,270 | 4,305 | +55 | +1.3% | 14,600 |
| 2024/11/06 | 4,185 | 4,250 | 4,185 | 4,250 | +80 | +1.9% | 11,200 |
| 2024/11/05 | 4,195 | 4,195 | 4,155 | 4,170 | -10 | -0.2% | 11,000 |
| 2024/11/01 | 4,245 | 4,245 | 4,165 | 4,180 | -95 | -2.2% | 17,100 |
| 2024/10/31 | 4,300 | 4,305 | 4,210 | 4,275 | -55 | -1.3% | 23,400 |
| 2024/10/30 | 4,260 | 4,380 | 4,260 | 4,330 | +55 | +1.3% | 83,500 |
| 2024/10/29 | 4,215 | 4,285 | 4,215 | 4,275 | +60 | +1.4% | 6,700 |
| 2024/10/28 | 4,185 | 4,245 | 4,175 | 4,215 | +65 | +1.6% | 11,700 |
| 2024/10/25 | 4,155 | 4,175 | 4,120 | 4,150 | ±0 | ±0% | 18,600 |
| 2024/10/24 | 4,200 | 4,200 | 4,135 | 4,150 | -50 | -1.2% | 14,000 |
| 2024/10/23 | 4,250 | 4,250 | 4,200 | 4,200 | -65 | -1.5% | 9,200 |
| 2024/10/22 | 4,315 | 4,315 | 4,250 | 4,265 | -55 | -1.3% | 18,000 |
| 2024/10/21 | 4,330 | 4,330 | 4,300 | 4,320 | ±0 | ±0% | 7,900 |
| 2024/10/18 | 4,330 | 4,345 | 4,315 | 4,320 | -10 | -0.2% | 5,700 |
| 2024/10/17 | 4,345 | 4,365 | 4,285 | 4,330 | +10 | +0.2% | 14,500 |
| 2024/10/16 | 4,340 | 4,385 | 4,310 | 4,320 | -30 | -0.7% | 16,900 |
| 2024/10/15 | 4,390 | 4,390 | 4,335 | 4,350 | +10 | +0.2% | 16,100 |
| 2024/10/11 | 4,320 | 4,380 | 4,270 | 4,340 | +20 | +0.5% | 26,400 |
| 2024/10/10 | 4,330 | 4,330 | 4,265 | 4,320 | +10 | +0.2% | 12,300 |
| 2024/10/09 | 4,300 | 4,335 | 4,260 | 4,310 | +60 | +1.4% | 17,800 |
| 2024/10/08 | 4,280 | 4,300 | 4,250 | 4,250 | -55 | -1.3% | 11,900 |
| 2024/10/07 | 4,330 | 4,335 | 4,295 | 4,305 | +15 | +0.3% | 13,100 |
| 2024/10/04 | 4,290 | 4,315 | 4,265 | 4,290 | +15 | +0.4% | 11,700 |
| 2024/10/03 | 4,280 | 4,320 | 4,270 | 4,275 | +30 | +0.7% | 8,200 |
| 2024/10/02 | 4,255 | 4,295 | 4,235 | 4,245 | -10 | -0.2% | 12,800 |
| 2024/10/01 | 4,275 | 4,290 | 4,240 | 4,255 | -15 | -0.4% | 10,700 |
| 2024/09/30 | 4,235 | 4,305 | 4,235 | 4,270 | -75 | -1.7% | 14,300 |
| 2024/09/27 | 4,340 | 4,380 | 4,315 | 4,345 | -85 | -1.9% | 15,100 |
| 2024/09/26 | 4,310 | 4,445 | 4,310 | 4,430 | +140 | +3.3% | 26,800 |
| 2024/09/25 | 4,360 | 4,360 | 4,265 | 4,290 | -70 | -1.6% | 16,200 |
| 2024/09/24 | 4,310 | 4,380 | 4,310 | 4,360 | +50 | +1.2% | 12,800 |
| 2024/09/20 | 4,310 | 4,340 | 4,260 | 4,310 | +30 | +0.7% | 19,400 |
| 2024/09/19 | 4,275 | 4,330 | 4,250 | 4,280 | +35 | +0.8% | 11,800 |
| 2024/09/18 | 4,230 | 4,280 | 4,220 | 4,245 | +45 | +1.1% | 18,800 |
| 2024/09/17 | 4,240 | 4,240 | 4,155 | 4,200 | -10 | -0.2% | 20,900 |
| 2024/09/13 | 4,285 | 4,295 | 4,185 | 4,210 | -95 | -2.2% | 29,700 |
| 2024/09/12 | 4,335 | 4,435 | 4,295 | 4,305 | +90 | +2.1% | 34,700 |
| 2024/09/11 | 4,310 | 4,310 | 4,190 | 4,215 | -115 | -2.7% | 19,400 |
| 2024/09/10 | 4,315 | 4,355 | 4,300 | 4,330 | +30 | +0.7% | 6,500 |
| 2024/09/09 | 4,265 | 4,335 | 4,230 | 4,300 | -50 | -1.1% | 16,700 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ＳＲＡＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＲＡＨＤ | 415,000円 | +5.0% | -14.3% | 4.10% | 11.40倍 | 1.67倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ベース | 340,000円 | +19.5% | +20.2% | 3.00% | 16.26倍 | 4.87倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ＴＤＣソフト | 126,600円 | +10.8% | +14.0% | 1.90% | 18.31倍 | 3.16倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| オークネット | 253,200円 | +33.9% | +5.0% | 2.25% | 13.42倍 | 2.47倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| コロプラ | 47,900円 | +0.1% | - | 4.18% | 5987.50倍 | 0.86倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
市場注目の銘柄
チャート関連のコラム
