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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,360 | 3,430 | 3,340 | 3,420 | +60 | +1.8% | 36,100 |
| 2018/02/20 | 3,350 | 3,370 | 3,260 | 3,360 | -30 | -0.9% | 54,100 |
| 2018/02/19 | 3,400 | 3,400 | 3,360 | 3,390 | +60 | +1.8% | 34,300 |
| 2018/02/16 | 3,315 | 3,360 | 3,305 | 3,330 | +40 | +1.2% | 63,200 |
| 2018/02/15 | 3,265 | 3,300 | 3,225 | 3,290 | +35 | +1.1% | 50,600 |
| 2018/02/14 | 3,325 | 3,355 | 3,245 | 3,255 | ±0 | ±0% | 65,300 |
| 2018/02/13 | 3,390 | 3,400 | 3,255 | 3,255 | -65 | -2% | 104,100 |
| 2018/02/09 | 3,400 | 3,460 | 3,315 | 3,320 | -360 | -9.8% | 99,700 |
| 2018/02/08 | 3,680 | 3,765 | 3,665 | 3,680 | -5 | -0.1% | 45,700 |
| 2018/02/07 | 3,730 | 3,855 | 3,685 | 3,685 | -5 | -0.1% | 37,000 |
| 2018/02/06 | 3,625 | 3,740 | 3,600 | 3,690 | -215 | -5.5% | 68,400 |
| 2018/02/05 | 3,890 | 3,935 | 3,880 | 3,905 | -110 | -2.7% | 44,700 |
| 2018/02/02 | 4,075 | 4,100 | 4,005 | 4,015 | -35 | -0.9% | 77,100 |
| 2018/02/01 | 3,915 | 4,070 | 3,915 | 4,050 | +155 | +4% | 81,400 |
| 2018/01/31 | 3,895 | 3,960 | 3,850 | 3,895 | -60 | -1.5% | 72,300 |
| 2018/01/30 | 4,035 | 4,060 | 3,955 | 3,955 | -105 | -2.6% | 51,900 |
| 2018/01/29 | 4,005 | 4,075 | 4,000 | 4,060 | +60 | +1.5% | 52,700 |
| 2018/01/26 | 3,935 | 4,000 | 3,930 | 4,000 | +55 | +1.4% | 55,100 |
| 2018/01/25 | 3,950 | 3,960 | 3,925 | 3,945 | -35 | -0.9% | 24,800 |
| 2018/01/24 | 4,030 | 4,075 | 3,960 | 3,980 | -45 | -1.1% | 42,300 |
| 2018/01/23 | 4,005 | 4,050 | 3,990 | 4,025 | +20 | +0.5% | 45,000 |
| 2018/01/22 | 3,970 | 4,060 | 3,945 | 4,005 | +55 | +1.4% | 69,700 |
| 2018/01/19 | 3,830 | 3,995 | 3,815 | 3,950 | +140 | +3.7% | 62,800 |
| 2018/01/18 | 3,895 | 3,900 | 3,810 | 3,810 | -65 | -1.7% | 32,700 |
| 2018/01/17 | 3,835 | 3,895 | 3,835 | 3,875 | +15 | +0.4% | 35,200 |
| 2018/01/16 | 3,855 | 3,865 | 3,835 | 3,860 | ±0 | ±0% | 39,000 |
| 2018/01/15 | 3,875 | 3,895 | 3,860 | 3,860 | -10 | -0.3% | 18,300 |
| 2018/01/12 | 3,890 | 3,925 | 3,870 | 3,870 | -35 | -0.9% | 38,600 |
| 2018/01/11 | 3,870 | 3,945 | 3,860 | 3,905 | +15 | +0.4% | 39,600 |
| 2018/01/10 | 3,885 | 3,910 | 3,875 | 3,890 | -10 | -0.3% | 29,200 |
| 2018/01/09 | 3,975 | 3,975 | 3,890 | 3,900 | -35 | -0.9% | 34,900 |
| 2018/01/05 | 4,000 | 4,015 | 3,935 | 3,935 | -65 | -1.6% | 39,100 |
| 2018/01/04 | 4,020 | 4,025 | 3,980 | 4,000 | -40 | -1% | 37,300 |
| 2017/12/29 | 4,050 | 4,120 | 4,040 | 4,040 | -15 | -0.4% | 28,000 |
| 2017/12/28 | 3,995 | 4,175 | 3,935 | 4,055 | -75 | -1.8% | 82,400 |
| 2017/12/27 | 4,150 | 4,200 | 4,115 | 4,130 | +10 | +0.2% | 44,000 |
| 2017/12/26 | 4,100 | 4,220 | 4,080 | 4,120 | -35 | -0.8% | 69,300 |
| 2017/12/25 | 4,035 | 4,175 | 3,960 | 4,155 | +350 | +9.2% | 171,900 |
| 2017/12/22 | 3,830 | 3,865 | 3,790 | 3,805 | -20 | -0.5% | 53,500 |
| 2017/12/21 | 3,710 | 3,865 | 3,710 | 3,825 | +100 | +2.7% | 84,900 |
| 2017/12/20 | 3,715 | 3,755 | 3,675 | 3,725 | +30 | +0.8% | 39,900 |
| 2017/12/19 | 3,600 | 3,730 | 3,590 | 3,695 | +65 | +1.8% | 47,800 |
| 2017/12/18 | 3,620 | 3,650 | 3,605 | 3,630 | +15 | +0.4% | 47,900 |
| 2017/12/15 | 3,565 | 3,625 | 3,555 | 3,615 | +30 | +0.8% | 45,600 |
| 2017/12/14 | 3,510 | 3,590 | 3,510 | 3,585 | +55 | +1.6% | 39,400 |
| 2017/12/13 | 3,545 | 3,550 | 3,515 | 3,530 | -10 | -0.3% | 20,100 |
| 2017/12/12 | 3,555 | 3,565 | 3,510 | 3,540 | -25 | -0.7% | 22,600 |
| 2017/12/11 | 3,580 | 3,580 | 3,520 | 3,565 | -20 | -0.6% | 26,300 |
| 2017/12/08 | 3,520 | 3,600 | 3,520 | 3,585 | +85 | +2.4% | 41,700 |
| 2017/12/07 | 3,455 | 3,520 | 3,455 | 3,500 | +55 | +1.6% | 34,200 |
1651～
1700
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
