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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 4,690 | 4,700 | 4,640 | 4,690 | ±0 | ±0% | 13,800 |
| 2025/08/20 | 4,680 | 4,695 | 4,645 | 4,690 | +5 | +0.1% | 21,100 |
| 2025/08/19 | 4,685 | 4,720 | 4,680 | 4,685 | -15 | -0.3% | 12,100 |
| 2025/08/18 | 4,610 | 4,710 | 4,610 | 4,700 | +90 | +2% | 18,000 |
| 2025/08/15 | 4,650 | 4,650 | 4,600 | 4,610 | -35 | -0.8% | 16,800 |
| 2025/08/14 | 4,700 | 4,700 | 4,640 | 4,645 | -55 | -1.2% | 13,000 |
| 2025/08/13 | 4,700 | 4,715 | 4,645 | 4,700 | +20 | +0.4% | 17,500 |
| 2025/08/12 | 4,750 | 4,750 | 4,670 | 4,680 | -70 | -1.5% | 28,600 |
| 2025/08/08 | 4,725 | 4,775 | 4,720 | 4,750 | +15 | +0.3% | 14,600 |
| 2025/08/07 | 4,665 | 4,750 | 4,520 | 4,735 | -70 | -1.5% | 64,900 |
| 2025/08/06 | 4,785 | 4,825 | 4,755 | 4,805 | +60 | +1.3% | 15,200 |
| 2025/08/05 | 4,780 | 4,795 | 4,745 | 4,745 | -30 | -0.6% | 12,900 |
| 2025/08/04 | 4,710 | 4,775 | 4,675 | 4,775 | +60 | +1.3% | 27,600 |
| 2025/08/01 | 4,640 | 4,725 | 4,640 | 4,715 | +100 | +2.2% | 20,800 |
| 2025/07/31 | 4,590 | 4,640 | 4,545 | 4,615 | +55 | +1.2% | 18,300 |
| 2025/07/30 | 4,545 | 4,590 | 4,545 | 4,560 | +10 | +0.2% | 12,600 |
| 2025/07/29 | 4,560 | 4,590 | 4,550 | 4,550 | -35 | -0.8% | 11,400 |
| 2025/07/28 | 4,650 | 4,650 | 4,555 | 4,585 | -40 | -0.9% | 33,900 |
| 2025/07/25 | 4,675 | 4,680 | 4,625 | 4,625 | -25 | -0.5% | 11,600 |
| 2025/07/24 | 4,585 | 4,670 | 4,585 | 4,650 | +65 | +1.4% | 16,100 |
| 2025/07/23 | 4,700 | 4,700 | 4,555 | 4,585 | -85 | -1.8% | 43,400 |
| 2025/07/22 | 4,680 | 4,695 | 4,660 | 4,670 | -5 | -0.1% | 8,200 |
| 2025/07/18 | 4,690 | 4,725 | 4,645 | 4,675 | -15 | -0.3% | 9,200 |
| 2025/07/17 | 4,620 | 4,700 | 4,615 | 4,690 | +35 | +0.8% | 10,400 |
| 2025/07/16 | 4,700 | 4,715 | 4,625 | 4,655 | -15 | -0.3% | 11,400 |
| 2025/07/15 | 4,655 | 4,715 | 4,640 | 4,670 | +20 | +0.4% | 9,900 |
| 2025/07/14 | 4,615 | 4,700 | 4,615 | 4,650 | +35 | +0.8% | 17,900 |
| 2025/07/11 | 4,570 | 4,650 | 4,570 | 4,615 | +35 | +0.8% | 18,500 |
| 2025/07/10 | 4,595 | 4,595 | 4,535 | 4,580 | +5 | +0.1% | 22,100 |
| 2025/07/09 | 4,565 | 4,620 | 4,565 | 4,575 | +10 | +0.2% | 7,900 |
| 2025/07/08 | 4,575 | 4,595 | 4,520 | 4,565 | +10 | +0.2% | 20,400 |
| 2025/07/07 | 4,575 | 4,605 | 4,535 | 4,555 | -5 | -0.1% | 14,000 |
| 2025/07/04 | 4,590 | 4,590 | 4,525 | 4,560 | +5 | +0.1% | 13,700 |
| 2025/07/03 | 4,555 | 4,580 | 4,510 | 4,555 | ±0 | ±0% | 17,600 |
| 2025/07/02 | 4,535 | 4,605 | 4,525 | 4,555 | +20 | +0.4% | 19,000 |
| 2025/07/01 | 4,565 | 4,575 | 4,530 | 4,535 | -20 | -0.4% | 10,900 |
| 2025/06/30 | 4,645 | 4,645 | 4,555 | 4,555 | -55 | -1.2% | 10,800 |
| 2025/06/27 | 4,530 | 4,610 | 4,485 | 4,610 | +95 | +2.1% | 24,200 |
| 2025/06/26 | 4,510 | 4,555 | 4,485 | 4,515 | +5 | +0.1% | 20,100 |
| 2025/06/25 | 4,450 | 4,510 | 4,425 | 4,510 | -5 | -0.1% | 25,000 |
| 2025/06/24 | 4,515 | 4,520 | 4,480 | 4,515 | +30 | +0.7% | 18,400 |
| 2025/06/23 | 4,510 | 4,510 | 4,460 | 4,485 | +10 | +0.2% | 10,700 |
| 2025/06/20 | 4,600 | 4,600 | 4,475 | 4,475 | -140 | -3% | 20,600 |
| 2025/06/19 | 4,625 | 4,645 | 4,590 | 4,615 | -10 | -0.2% | 10,300 |
| 2025/06/18 | 4,510 | 4,625 | 4,510 | 4,625 | +115 | +2.5% | 34,900 |
| 2025/06/17 | 4,485 | 4,535 | 4,455 | 4,510 | +20 | +0.4% | 15,000 |
| 2025/06/16 | 4,460 | 4,490 | 4,445 | 4,490 | +90 | +2% | 15,400 |
| 2025/06/13 | 4,445 | 4,445 | 4,365 | 4,400 | -30 | -0.7% | 24,600 |
| 2025/06/12 | 4,455 | 4,475 | 4,420 | 4,430 | -50 | -1.1% | 19,400 |
| 2025/06/11 | 4,485 | 4,495 | 4,435 | 4,480 | -20 | -0.4% | 12,800 |
1～
50
件表示中 / 3767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 | 469,000円 | +3.7% | +0.3% | 3.84% | 12.09倍 | 1.92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 |
| 日ビジシス | 149,100円 | +17.1% | +59.1% | 2.68% | 13.60倍 | 2.70倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| アイル | 285,500円 | +9.4% | +12.6% | 1.65% | 21.66倍 | 9.59倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| Ｆｉｎａｔｅｘｔ | 139,000円 | +42.8% | +95.1% | 0.00% | 58.92倍 | 7.97倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ビーエンジ | 586,000円 | +5.9% | +11.1% | 2.66% | 18.97倍 | 5.24倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
