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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,370 | 4,375 | 4,320 | 4,350 | +15 | +0.3% | 11,600 |
| 2024/09/05 | 4,340 | 4,405 | 4,300 | 4,335 | -15 | -0.3% | 17,100 |
| 2024/09/04 | 4,360 | 4,395 | 4,315 | 4,350 | -45 | -1% | 19,900 |
| 2024/09/03 | 4,375 | 4,410 | 4,360 | 4,395 | +70 | +1.6% | 12,500 |
| 2024/09/02 | 4,430 | 4,430 | 4,315 | 4,325 | -80 | -1.8% | 11,000 |
| 2024/08/30 | 4,385 | 4,445 | 4,385 | 4,405 | +55 | +1.3% | 13,300 |
| 2024/08/29 | 4,385 | 4,390 | 4,340 | 4,350 | -30 | -0.7% | 6,900 |
| 2024/08/28 | 4,305 | 4,380 | 4,300 | 4,380 | +50 | +1.2% | 13,800 |
| 2024/08/27 | 4,285 | 4,350 | 4,285 | 4,330 | +60 | +1.4% | 10,900 |
| 2024/08/26 | 4,250 | 4,270 | 4,230 | 4,270 | +30 | +0.7% | 8,900 |
| 2024/08/23 | 4,250 | 4,280 | 4,240 | 4,240 | -10 | -0.2% | 11,100 |
| 2024/08/22 | 4,185 | 4,250 | 4,185 | 4,250 | +50 | +1.2% | 6,000 |
| 2024/08/21 | 4,210 | 4,235 | 4,195 | 4,200 | -65 | -1.5% | 12,200 |
| 2024/08/20 | 4,235 | 4,290 | 4,200 | 4,265 | +90 | +2.2% | 13,000 |
| 2024/08/19 | 4,160 | 4,240 | 4,120 | 4,175 | +15 | +0.4% | 30,000 |
| 2024/08/16 | 4,165 | 4,165 | 4,100 | 4,160 | +55 | +1.3% | 14,700 |
| 2024/08/15 | 4,120 | 4,120 | 4,050 | 4,105 | ±0 | ±0% | 21,600 |
| 2024/08/14 | 4,135 | 4,180 | 4,065 | 4,105 | -30 | -0.7% | 15,200 |
| 2024/08/13 | 4,090 | 4,150 | 4,040 | 4,135 | +110 | +2.7% | 10,800 |
| 2024/08/09 | 4,000 | 4,070 | 3,970 | 4,025 | +95 | +2.4% | 33,600 |
| 2024/08/08 | 4,080 | 4,120 | 3,910 | 3,930 | -10 | -0.3% | 35,300 |
| 2024/08/07 | 3,805 | 3,995 | 3,760 | 3,940 | +140 | +3.7% | 30,900 |
| 2024/08/06 | 3,610 | 3,885 | 3,610 | 3,800 | +260 | +7.3% | 36,300 |
| 2024/08/05 | 3,920 | 3,920 | 3,455 | 3,540 | -495 | -12.3% | 65,100 |
| 2024/08/02 | 4,120 | 4,120 | 4,025 | 4,035 | -150 | -3.6% | 32,900 |
| 2024/08/01 | 4,370 | 4,370 | 4,185 | 4,185 | -185 | -4.2% | 21,100 |
| 2024/07/31 | 4,260 | 4,370 | 4,260 | 4,370 | +110 | +2.6% | 14,900 |
| 2024/07/30 | 4,320 | 4,320 | 4,205 | 4,260 | -25 | -0.6% | 21,000 |
| 2024/07/29 | 4,320 | 4,320 | 4,270 | 4,285 | +30 | +0.7% | 12,800 |
| 2024/07/26 | 4,245 | 4,310 | 4,225 | 4,255 | +10 | +0.2% | 13,300 |
| 2024/07/25 | 4,200 | 4,280 | 4,190 | 4,245 | ±0 | ±0% | 20,500 |
| 2024/07/24 | 4,265 | 4,295 | 4,225 | 4,245 | -20 | -0.5% | 19,400 |
| 2024/07/23 | 4,225 | 4,290 | 4,215 | 4,265 | +70 | +1.7% | 19,500 |
| 2024/07/22 | 4,295 | 4,295 | 4,195 | 4,195 | -70 | -1.6% | 13,600 |
| 2024/07/19 | 4,280 | 4,285 | 4,235 | 4,265 | -20 | -0.5% | 22,800 |
| 2024/07/18 | 4,340 | 4,340 | 4,225 | 4,285 | -55 | -1.3% | 29,500 |
| 2024/07/17 | 4,370 | 4,370 | 4,310 | 4,340 | -10 | -0.2% | 17,900 |
| 2024/07/16 | 4,380 | 4,400 | 4,350 | 4,350 | -20 | -0.5% | 21,200 |
| 2024/07/12 | 4,395 | 4,430 | 4,320 | 4,370 | -60 | -1.4% | 21,300 |
| 2024/07/11 | 4,510 | 4,510 | 4,395 | 4,430 | -10 | -0.2% | 26,800 |
| 2024/07/10 | 4,485 | 4,530 | 4,415 | 4,440 | -45 | -1% | 30,700 |
| 2024/07/09 | 4,465 | 4,545 | 4,450 | 4,485 | +45 | +1% | 35,300 |
| 2024/07/08 | 4,300 | 4,465 | 4,295 | 4,440 | +90 | +2.1% | 26,200 |
| 2024/07/05 | 4,390 | 4,400 | 4,310 | 4,350 | -5 | -0.1% | 16,000 |
| 2024/07/04 | 4,425 | 4,450 | 4,350 | 4,355 | -95 | -2.1% | 23,900 |
| 2024/07/03 | 4,440 | 4,465 | 4,420 | 4,450 | +60 | +1.4% | 17,500 |
| 2024/07/02 | 4,430 | 4,445 | 4,385 | 4,390 | -70 | -1.6% | 14,800 |
| 2024/07/01 | 4,475 | 4,485 | 4,415 | 4,460 | +20 | +0.5% | 12,200 |
| 2024/06/28 | 4,470 | 4,470 | 4,380 | 4,440 | +10 | +0.2% | 12,100 |
| 2024/06/27 | 4,295 | 4,455 | 4,295 | 4,430 | +95 | +2.2% | 25,700 |
51～
100
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
