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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,370 | 3,490 | 3,365 | 3,480 | +115 | +3.4% | 32,300 |
| 2018/09/27 | 3,425 | 3,435 | 3,355 | 3,365 | -45 | -1.3% | 31,700 |
| 2018/09/26 | 3,380 | 3,410 | 3,350 | 3,410 | -5 | -0.1% | 32,700 |
| 2018/09/25 | 3,375 | 3,420 | 3,345 | 3,415 | +25 | +0.7% | 49,800 |
| 2018/09/21 | 3,365 | 3,390 | 3,330 | 3,390 | +25 | +0.7% | 51,000 |
| 2018/09/20 | 3,450 | 3,450 | 3,350 | 3,365 | -65 | -1.9% | 37,200 |
| 2018/09/19 | 3,440 | 3,495 | 3,410 | 3,430 | +20 | +0.6% | 31,800 |
| 2018/09/18 | 3,350 | 3,435 | 3,335 | 3,410 | +60 | +1.8% | 27,800 |
| 2018/09/14 | 3,290 | 3,355 | 3,290 | 3,350 | +45 | +1.4% | 29,700 |
| 2018/09/13 | 3,270 | 3,315 | 3,260 | 3,305 | +50 | +1.5% | 17,800 |
| 2018/09/12 | 3,300 | 3,300 | 3,205 | 3,255 | -35 | -1.1% | 34,100 |
| 2018/09/11 | 3,250 | 3,315 | 3,230 | 3,290 | +25 | +0.8% | 43,400 |
| 2018/09/10 | 3,300 | 3,310 | 3,235 | 3,265 | +5 | +0.2% | 18,000 |
| 2018/09/07 | 3,300 | 3,315 | 3,215 | 3,260 | -45 | -1.4% | 20,100 |
| 2018/09/06 | 3,325 | 3,325 | 3,265 | 3,305 | -25 | -0.8% | 14,500 |
| 2018/09/05 | 3,330 | 3,375 | 3,300 | 3,330 | +5 | +0.2% | 33,100 |
| 2018/09/04 | 3,275 | 3,360 | 3,260 | 3,325 | +75 | +2.3% | 65,200 |
| 2018/09/03 | 3,315 | 3,315 | 3,185 | 3,250 | -55 | -1.7% | 30,200 |
| 2018/08/31 | 3,270 | 3,325 | 3,260 | 3,305 | ±0 | ±0% | 11,200 |
| 2018/08/30 | 3,330 | 3,340 | 3,300 | 3,305 | +10 | +0.3% | 8,600 |
| 2018/08/29 | 3,215 | 3,320 | 3,215 | 3,295 | +80 | +2.5% | 33,700 |
| 2018/08/28 | 3,290 | 3,300 | 3,215 | 3,215 | -65 | -2% | 19,500 |
| 2018/08/27 | 3,260 | 3,325 | 3,260 | 3,280 | +30 | +0.9% | 42,600 |
| 2018/08/24 | 3,250 | 3,275 | 3,235 | 3,250 | +50 | +1.6% | 22,500 |
| 2018/08/23 | 3,200 | 3,215 | 3,165 | 3,200 | -15 | -0.5% | 24,800 |
| 2018/08/22 | 3,130 | 3,220 | 3,130 | 3,215 | +70 | +2.2% | 25,500 |
| 2018/08/21 | 3,165 | 3,165 | 3,130 | 3,145 | -50 | -1.6% | 7,600 |
| 2018/08/20 | 3,270 | 3,285 | 3,185 | 3,195 | -5 | -0.2% | 22,800 |
| 2018/08/17 | 3,190 | 3,215 | 3,180 | 3,200 | +20 | +0.6% | 21,500 |
| 2018/08/16 | 3,195 | 3,215 | 3,145 | 3,180 | -30 | -0.9% | 25,200 |
| 2018/08/15 | 3,190 | 3,225 | 3,165 | 3,210 | +20 | +0.6% | 35,800 |
| 2018/08/14 | 3,085 | 3,195 | 3,085 | 3,190 | +110 | +3.6% | 34,800 |
| 2018/08/13 | 3,155 | 3,165 | 3,075 | 3,080 | -75 | -2.4% | 23,800 |
| 2018/08/10 | 3,210 | 3,215 | 3,130 | 3,155 | ±0 | ±0% | 33,100 |
| 2018/08/09 | 3,075 | 3,175 | 3,075 | 3,155 | +40 | +1.3% | 43,200 |
| 2018/08/08 | 3,090 | 3,135 | 3,080 | 3,115 | -40 | -1.3% | 19,300 |
| 2018/08/07 | 3,085 | 3,170 | 3,045 | 3,155 | +40 | +1.3% | 32,600 |
| 2018/08/06 | 3,105 | 3,145 | 3,090 | 3,115 | -10 | -0.3% | 18,000 |
| 2018/08/03 | 3,155 | 3,170 | 3,080 | 3,125 | -30 | -1% | 24,000 |
| 2018/08/02 | 3,195 | 3,200 | 3,145 | 3,155 | -55 | -1.7% | 20,000 |
| 2018/08/01 | 3,240 | 3,240 | 3,185 | 3,210 | -30 | -0.9% | 12,200 |
| 2018/07/31 | 3,215 | 3,260 | 3,190 | 3,240 | +10 | +0.3% | 18,500 |
| 2018/07/30 | 3,175 | 3,240 | 3,175 | 3,230 | +10 | +0.3% | 20,500 |
| 2018/07/27 | 3,205 | 3,245 | 3,205 | 3,220 | -5 | -0.2% | 16,700 |
| 2018/07/26 | 3,270 | 3,270 | 3,220 | 3,225 | -55 | -1.7% | 13,900 |
| 2018/07/25 | 3,185 | 3,295 | 3,160 | 3,280 | +90 | +2.8% | 29,000 |
| 2018/07/24 | 3,245 | 3,255 | 3,175 | 3,190 | -35 | -1.1% | 21,400 |
| 2018/07/23 | 3,260 | 3,260 | 3,210 | 3,225 | -35 | -1.1% | 17,400 |
| 2018/07/20 | 3,265 | 3,300 | 3,230 | 3,260 | -25 | -0.8% | 15,900 |
| 2018/07/19 | 3,275 | 3,330 | 3,250 | 3,285 | +25 | +0.8% | 33,300 |
1501～
1550
件表示中 / 3586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 | 423,500円 | +5.0% | -14.3% | 4.01% | 11.63倍 | 1.71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 |
| ＴＤＣソフト | 130,200円 | +10.8% | +14.0% | 1.84% | 18.83倍 | 3.25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 |
| プレイド | 159,700円 | +23.5% | +117.4% | 0.00% | 161.64倍 | 20.60倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| ベース | 335,000円 | +19.5% | +20.2% | 3.04% | 16.02倍 | 4.80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 |
| スマレジ | 317,000円 | +27.5% | +19.9% | 0.00% | 43.18倍 | 10.23倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
市場注目の銘柄
チャート関連のコラム
