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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 4,220 | 4,220 | 4,180 | 4,200 | +10 | +0.2% | 8,700 |
| 2025/01/09 | 4,255 | 4,255 | 4,190 | 4,190 | -45 | -1.1% | 12,400 |
| 2025/01/08 | 4,235 | 4,245 | 4,195 | 4,235 | ±0 | ±0% | 13,100 |
| 2025/01/07 | 4,240 | 4,255 | 4,185 | 4,235 | +30 | +0.7% | 16,200 |
| 2025/01/06 | 4,290 | 4,290 | 4,195 | 4,205 | -20 | -0.5% | 17,700 |
| 2024/12/30 | 4,200 | 4,250 | 4,195 | 4,225 | -5 | -0.1% | 14,300 |
| 2024/12/27 | 4,270 | 4,270 | 4,175 | 4,230 | -5 | -0.1% | 14,000 |
| 2024/12/26 | 4,185 | 4,235 | 4,185 | 4,235 | +40 | +1% | 13,900 |
| 2024/12/25 | 4,210 | 4,210 | 4,150 | 4,195 | +15 | +0.4% | 13,200 |
| 2024/12/24 | 4,250 | 4,250 | 4,180 | 4,180 | -70 | -1.6% | 10,700 |
| 2024/12/23 | 4,225 | 4,255 | 4,200 | 4,250 | +85 | +2% | 20,300 |
| 2024/12/20 | 4,320 | 4,375 | 4,165 | 4,165 | -180 | -4.1% | 86,700 |
| 2024/12/19 | 4,305 | 4,375 | 4,300 | 4,345 | +25 | +0.6% | 9,700 |
| 2024/12/18 | 4,405 | 4,405 | 4,320 | 4,320 | -50 | -1.1% | 19,400 |
| 2024/12/17 | 4,420 | 4,435 | 4,370 | 4,370 | -30 | -0.7% | 10,700 |
| 2024/12/16 | 4,410 | 4,425 | 4,365 | 4,400 | -10 | -0.2% | 11,700 |
| 2024/12/13 | 4,355 | 4,420 | 4,355 | 4,410 | -15 | -0.3% | 21,900 |
| 2024/12/12 | 4,375 | 4,465 | 4,365 | 4,425 | +65 | +1.5% | 31,100 |
| 2024/12/11 | 4,360 | 4,375 | 4,330 | 4,360 | ±0 | ±0% | 14,600 |
| 2024/12/10 | 4,405 | 4,405 | 4,345 | 4,360 | -40 | -0.9% | 21,300 |
| 2024/12/09 | 4,450 | 4,450 | 4,390 | 4,400 | -40 | -0.9% | 27,400 |
| 2024/12/06 | 4,350 | 4,440 | 4,335 | 4,440 | +105 | +2.4% | 20,600 |
| 2024/12/05 | 4,335 | 4,345 | 4,305 | 4,335 | +45 | +1% | 15,300 |
| 2024/12/04 | 4,330 | 4,330 | 4,260 | 4,290 | -40 | -0.9% | 12,400 |
| 2024/12/03 | 4,315 | 4,345 | 4,315 | 4,330 | ±0 | ±0% | 16,400 |
| 2024/12/02 | 4,300 | 4,330 | 4,290 | 4,330 | +50 | +1.2% | 10,100 |
| 2024/11/29 | 4,275 | 4,310 | 4,255 | 4,280 | -10 | -0.2% | 9,600 |
| 2024/11/28 | 4,235 | 4,290 | 4,230 | 4,290 | +45 | +1.1% | 11,100 |
| 2024/11/27 | 4,265 | 4,265 | 4,220 | 4,245 | -20 | -0.5% | 10,100 |
| 2024/11/26 | 4,240 | 4,265 | 4,220 | 4,265 | +25 | +0.6% | 9,000 |
| 2024/11/25 | 4,235 | 4,290 | 4,235 | 4,240 | +5 | +0.1% | 17,500 |
| 2024/11/22 | 4,190 | 4,235 | 4,170 | 4,235 | +85 | +2% | 8,600 |
| 2024/11/21 | 4,175 | 4,190 | 4,150 | 4,150 | -40 | -1% | 10,300 |
| 2024/11/20 | 4,190 | 4,200 | 4,165 | 4,190 | -25 | -0.6% | 9,900 |
| 2024/11/19 | 4,180 | 4,215 | 4,160 | 4,215 | +20 | +0.5% | 11,000 |
| 2024/11/18 | 4,195 | 4,210 | 4,160 | 4,195 | +15 | +0.4% | 14,500 |
| 2024/11/15 | 4,275 | 4,275 | 4,180 | 4,180 | -65 | -1.5% | 11,400 |
| 2024/11/14 | 4,250 | 4,280 | 4,205 | 4,245 | -55 | -1.3% | 26,000 |
| 2024/11/13 | 4,310 | 4,315 | 4,280 | 4,300 | +10 | +0.2% | 9,500 |
| 2024/11/12 | 4,325 | 4,350 | 4,265 | 4,290 | ±0 | ±0% | 17,400 |
| 2024/11/11 | 4,300 | 4,330 | 4,255 | 4,290 | +60 | +1.4% | 16,400 |
| 2024/11/08 | 4,330 | 4,330 | 4,230 | 4,230 | -75 | -1.7% | 11,800 |
| 2024/11/07 | 4,300 | 4,350 | 4,270 | 4,305 | +55 | +1.3% | 14,600 |
| 2024/11/06 | 4,185 | 4,250 | 4,185 | 4,250 | +80 | +1.9% | 11,200 |
| 2024/11/05 | 4,195 | 4,195 | 4,155 | 4,170 | -10 | -0.2% | 11,000 |
| 2024/11/01 | 4,245 | 4,245 | 4,165 | 4,180 | -95 | -2.2% | 17,100 |
| 2024/10/31 | 4,300 | 4,305 | 4,210 | 4,275 | -55 | -1.3% | 23,400 |
| 2024/10/30 | 4,260 | 4,380 | 4,260 | 4,330 | +55 | +1.3% | 83,500 |
| 2024/10/29 | 4,215 | 4,285 | 4,215 | 4,275 | +60 | +1.4% | 6,700 |
| 2024/10/28 | 4,185 | 4,245 | 4,175 | 4,215 | +65 | +1.6% | 11,700 |
151～
200
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 | 2.69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
