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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,290 | 4,320 | 4,105 | 4,150 | -190 | -4.4% | 48,000 |
| 2025/04/03 | 4,325 | 4,380 | 4,310 | 4,340 | -75 | -1.7% | 15,300 |
| 2025/04/02 | 4,420 | 4,450 | 4,380 | 4,415 | ±0 | ±0% | 16,800 |
| 2025/04/01 | 4,405 | 4,540 | 4,405 | 4,415 | +65 | +1.5% | 15,000 |
| 2025/03/31 | 4,385 | 4,385 | 4,325 | 4,350 | -65 | -1.5% | 19,800 |
| 2025/03/28 | 4,450 | 4,540 | 4,400 | 4,415 | -190 | -4.1% | 20,000 |
| 2025/03/27 | 4,605 | 4,605 | 4,530 | 4,605 | -20 | -0.4% | 24,300 |
| 2025/03/26 | 4,620 | 4,650 | 4,590 | 4,625 | +5 | +0.1% | 18,900 |
| 2025/03/25 | 4,615 | 4,620 | 4,565 | 4,620 | +20 | +0.4% | 8,900 |
| 2025/03/24 | 4,610 | 4,630 | 4,590 | 4,600 | -10 | -0.2% | 13,200 |
| 2025/03/21 | 4,615 | 4,625 | 4,550 | 4,610 | +15 | +0.3% | 17,400 |
| 2025/03/19 | 4,595 | 4,620 | 4,560 | 4,595 | +20 | +0.4% | 6,900 |
| 2025/03/18 | 4,545 | 4,580 | 4,540 | 4,575 | +5 | +0.1% | 16,500 |
| 2025/03/17 | 4,565 | 4,580 | 4,515 | 4,570 | +40 | +0.9% | 9,600 |
| 2025/03/14 | 4,535 | 4,575 | 4,530 | 4,530 | -35 | -0.8% | 13,100 |
| 2025/03/13 | 4,550 | 4,565 | 4,540 | 4,565 | +20 | +0.4% | 8,000 |
| 2025/03/12 | 4,475 | 4,555 | 4,465 | 4,545 | +60 | +1.3% | 13,200 |
| 2025/03/11 | 4,580 | 4,595 | 4,440 | 4,485 | -165 | -3.5% | 31,000 |
| 2025/03/10 | 4,610 | 4,675 | 4,580 | 4,650 | +80 | +1.8% | 22,900 |
| 2025/03/07 | 4,515 | 4,570 | 4,455 | 4,570 | +40 | +0.9% | 21,700 |
| 2025/03/06 | 4,460 | 4,530 | 4,455 | 4,530 | +115 | +2.6% | 15,800 |
| 2025/03/05 | 4,435 | 4,455 | 4,415 | 4,415 | -25 | -0.6% | 19,000 |
| 2025/03/04 | 4,420 | 4,440 | 4,390 | 4,440 | +20 | +0.5% | 10,400 |
| 2025/03/03 | 4,420 | 4,455 | 4,350 | 4,420 | +70 | +1.6% | 17,600 |
| 2025/02/28 | 4,310 | 4,350 | 4,275 | 4,350 | +40 | +0.9% | 14,900 |
| 2025/02/27 | 4,285 | 4,310 | 4,250 | 4,310 | +35 | +0.8% | 10,700 |
| 2025/02/26 | 4,325 | 4,360 | 4,230 | 4,275 | -80 | -1.8% | 18,100 |
| 2025/02/25 | 4,325 | 4,405 | 4,320 | 4,355 | -25 | -0.6% | 9,200 |
| 2025/02/21 | 4,285 | 4,400 | 4,285 | 4,380 | +65 | +1.5% | 17,100 |
| 2025/02/20 | 4,280 | 4,315 | 4,280 | 4,315 | +35 | +0.8% | 9,000 |
| 2025/02/19 | 4,280 | 4,315 | 4,280 | 4,280 | -20 | -0.5% | 8,600 |
| 2025/02/18 | 4,270 | 4,320 | 4,265 | 4,300 | +20 | +0.5% | 5,900 |
| 2025/02/17 | 4,300 | 4,305 | 4,265 | 4,280 | -15 | -0.3% | 7,500 |
| 2025/02/14 | 4,330 | 4,335 | 4,255 | 4,295 | -70 | -1.6% | 23,000 |
| 2025/02/13 | 4,335 | 4,410 | 4,300 | 4,365 | ±0 | ±0% | 12,300 |
| 2025/02/12 | 4,435 | 4,435 | 4,350 | 4,365 | -55 | -1.2% | 15,300 |
| 2025/02/10 | 4,455 | 4,485 | 4,420 | 4,420 | -35 | -0.8% | 8,300 |
| 2025/02/07 | 4,400 | 4,470 | 4,365 | 4,455 | +50 | +1.1% | 18,500 |
| 2025/02/06 | 4,385 | 4,410 | 4,370 | 4,405 | +40 | +0.9% | 12,900 |
| 2025/02/05 | 4,285 | 4,375 | 4,285 | 4,365 | +130 | +3.1% | 20,900 |
| 2025/02/04 | 4,270 | 4,275 | 4,235 | 4,235 | +25 | +0.6% | 7,400 |
| 2025/02/03 | 4,300 | 4,315 | 4,210 | 4,210 | -115 | -2.7% | 16,800 |
| 2025/01/31 | 4,340 | 4,340 | 4,305 | 4,325 | -10 | -0.2% | 7,500 |
| 2025/01/30 | 4,255 | 4,335 | 4,240 | 4,335 | +80 | +1.9% | 19,700 |
| 2025/01/29 | 4,245 | 4,275 | 4,225 | 4,255 | +10 | +0.2% | 9,500 |
| 2025/01/28 | 4,165 | 4,265 | 4,165 | 4,245 | +80 | +1.9% | 14,200 |
| 2025/01/27 | 4,130 | 4,170 | 4,120 | 4,165 | +50 | +1.2% | 12,500 |
| 2025/01/24 | 4,120 | 4,155 | 4,105 | 4,115 | -15 | -0.4% | 9,600 |
| 2025/01/23 | 4,135 | 4,160 | 4,100 | 4,130 | -10 | -0.2% | 16,000 |
| 2025/01/22 | 4,115 | 4,170 | 4,080 | 4,140 | +70 | +1.7% | 23,900 |
1～
50
件表示中 / 3673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 |
| 福井コンピ | 318,000円 | +6.4% | +9.9% | 2.20% | 16.61倍 | 2.62倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| インテージＨＤ | 160,000円 | +7.5% | +27.0% | 2.81% | 16.29倍 | 1.89倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| アバントＧ | 165,300円 | +17.9% | +18.9% | 1.51% | 18.01倍 | 4.34倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| エムアップＨＤ | 168,600円 | +29.2% | +36.0% | 0.98% | 30.06倍 | 9.58倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
市場注目の銘柄
チャート関連のコラム
