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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 4,590 | 4,605 | 4,500 | 4,500 | -100 | -2.2% | 19,300 |
| 2025/06/09 | 4,660 | 4,660 | 4,600 | 4,600 | -75 | -1.6% | 12,100 |
| 2025/06/06 | 4,675 | 4,735 | 4,660 | 4,675 | +5 | +0.1% | 10,900 |
| 2025/06/05 | 4,630 | 4,745 | 4,630 | 4,670 | +35 | +0.8% | 29,600 |
| 2025/06/04 | 4,585 | 4,635 | 4,520 | 4,635 | +55 | +1.2% | 21,200 |
| 2025/06/03 | 4,600 | 4,605 | 4,545 | 4,580 | -20 | -0.4% | 17,900 |
| 2025/06/02 | 4,610 | 4,640 | 4,585 | 4,600 | -50 | -1.1% | 10,300 |
| 2025/05/30 | 4,545 | 4,670 | 4,545 | 4,650 | +40 | +0.9% | 19,900 |
| 2025/05/29 | 4,560 | 4,610 | 4,510 | 4,610 | +55 | +1.2% | 24,500 |
| 2025/05/28 | 4,540 | 4,590 | 4,505 | 4,555 | +45 | +1% | 38,400 |
| 2025/05/27 | 4,495 | 4,535 | 4,495 | 4,510 | +25 | +0.6% | 12,500 |
| 2025/05/26 | 4,500 | 4,535 | 4,475 | 4,485 | -20 | -0.4% | 15,200 |
| 2025/05/23 | 4,480 | 4,505 | 4,455 | 4,505 | +45 | +1% | 17,000 |
| 2025/05/22 | 4,410 | 4,515 | 4,355 | 4,460 | +20 | +0.5% | 24,700 |
| 2025/05/21 | 4,340 | 4,440 | 4,315 | 4,440 | +100 | +2.3% | 27,600 |
| 2025/05/20 | 4,490 | 4,510 | 4,280 | 4,340 | -135 | -3% | 57,400 |
| 2025/05/19 | 4,280 | 4,500 | 4,280 | 4,475 | +175 | +4.1% | 35,000 |
| 2025/05/16 | 4,290 | 4,355 | 4,225 | 4,300 | +35 | +0.8% | 22,300 |
| 2025/05/15 | 4,485 | 4,520 | 4,265 | 4,265 | -280 | -6.2% | 38,500 |
| 2025/05/14 | 4,530 | 4,600 | 4,440 | 4,545 | -10 | -0.2% | 15,100 |
| 2025/05/13 | 4,610 | 4,610 | 4,510 | 4,555 | -40 | -0.9% | 17,400 |
| 2025/05/12 | 4,545 | 4,655 | 4,485 | 4,595 | +35 | +0.8% | 39,300 |
| 2025/05/09 | 4,435 | 4,670 | 4,395 | 4,560 | +195 | +4.5% | 76,600 |
| 2025/05/08 | 4,340 | 4,415 | 4,215 | 4,365 | +40 | +0.9% | 35,600 |
| 2025/05/07 | 4,320 | 4,445 | 4,290 | 4,325 | +40 | +0.9% | 42,000 |
| 2025/05/02 | 4,295 | 4,355 | 4,275 | 4,285 | -15 | -0.3% | 10,100 |
| 2025/05/01 | 4,325 | 4,325 | 4,285 | 4,300 | -45 | -1% | 7,400 |
| 2025/04/30 | 4,350 | 4,355 | 4,310 | 4,345 | ±0 | ±0% | 11,000 |
| 2025/04/28 | 4,310 | 4,345 | 4,310 | 4,345 | +35 | +0.8% | 8,900 |
| 2025/04/25 | 4,355 | 4,355 | 4,300 | 4,310 | +15 | +0.3% | 5,100 |
| 2025/04/24 | 4,405 | 4,420 | 4,280 | 4,295 | -130 | -2.9% | 14,900 |
| 2025/04/23 | 4,445 | 4,475 | 4,390 | 4,425 | -15 | -0.3% | 12,300 |
| 2025/04/22 | 4,355 | 4,440 | 4,355 | 4,440 | +120 | +2.8% | 11,700 |
| 2025/04/21 | 4,360 | 4,365 | 4,300 | 4,320 | -25 | -0.6% | 7,600 |
| 2025/04/18 | 4,265 | 4,350 | 4,265 | 4,345 | +85 | +2% | 7,100 |
| 2025/04/17 | 4,240 | 4,270 | 4,235 | 4,260 | +20 | +0.5% | 5,400 |
| 2025/04/16 | 4,250 | 4,265 | 4,235 | 4,240 | +25 | +0.6% | 7,400 |
| 2025/04/15 | 4,260 | 4,270 | 4,205 | 4,215 | -20 | -0.5% | 12,800 |
| 2025/04/14 | 4,300 | 4,320 | 4,210 | 4,235 | -45 | -1.1% | 16,600 |
| 2025/04/11 | 4,235 | 4,280 | 4,175 | 4,280 | -25 | -0.6% | 13,800 |
| 2025/04/10 | 4,400 | 4,400 | 4,255 | 4,305 | +205 | +5% | 21,100 |
| 2025/04/09 | 4,140 | 4,150 | 4,045 | 4,100 | -65 | -1.6% | 18,500 |
| 2025/04/08 | 4,165 | 4,230 | 4,110 | 4,165 | +185 | +4.6% | 25,200 |
| 2025/04/07 | 3,870 | 4,075 | 3,850 | 3,980 | -170 | -4.1% | 50,000 |
| 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 |
51～
100
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
