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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,651 | 1,660 | 1,637 | 1,640 | -27 | -1.6% | 15,600 |
| 2015/04/10 | 1,697 | 1,697 | 1,665 | 1,667 | -18 | -1.1% | 9,400 |
| 2015/04/09 | 1,690 | 1,697 | 1,673 | 1,685 | ±0 | ±0% | 5,800 |
| 2015/04/08 | 1,700 | 1,702 | 1,674 | 1,685 | +1 | +0.1% | 19,300 |
| 2015/04/07 | 1,679 | 1,694 | 1,660 | 1,684 | -6 | -0.4% | 14,500 |
| 2015/04/06 | 1,689 | 1,698 | 1,650 | 1,690 | -10 | -0.6% | 6,300 |
| 2015/04/03 | 1,683 | 1,700 | 1,675 | 1,700 | +17 | +1% | 9,700 |
| 2015/04/02 | 1,650 | 1,700 | 1,636 | 1,683 | +37 | +2.2% | 25,900 |
| 2015/04/01 | 1,678 | 1,678 | 1,629 | 1,646 | -10 | -0.6% | 38,400 |
| 2015/03/31 | 1,678 | 1,678 | 1,646 | 1,656 | +1 | +0.1% | 14,400 |
| 2015/03/30 | 1,659 | 1,659 | 1,638 | 1,655 | +5 | +0.3% | 11,300 |
| 2015/03/27 | 1,671 | 1,680 | 1,634 | 1,650 | -59 | -3.5% | 24,200 |
| 2015/03/26 | 1,730 | 1,735 | 1,705 | 1,709 | -18 | -1% | 13,600 |
| 2015/03/25 | 1,731 | 1,743 | 1,720 | 1,727 | -16 | -0.9% | 16,500 |
| 2015/03/24 | 1,728 | 1,746 | 1,718 | 1,743 | +16 | +0.9% | 17,800 |
| 2015/03/23 | 1,702 | 1,735 | 1,702 | 1,727 | +35 | +2.1% | 22,600 |
| 2015/03/20 | 1,700 | 1,700 | 1,680 | 1,692 | -3 | -0.2% | 11,700 |
| 2015/03/19 | 1,695 | 1,709 | 1,693 | 1,695 | -23 | -1.3% | 7,600 |
| 2015/03/18 | 1,712 | 1,719 | 1,691 | 1,718 | -6 | -0.3% | 12,500 |
| 2015/03/17 | 1,731 | 1,731 | 1,709 | 1,724 | +2 | +0.1% | 12,600 |
| 2015/03/16 | 1,738 | 1,738 | 1,721 | 1,722 | -6 | -0.3% | 9,200 |
| 2015/03/13 | 1,739 | 1,750 | 1,723 | 1,728 | ±0 | ±0% | 42,700 |
| 2015/03/12 | 1,729 | 1,735 | 1,719 | 1,728 | +16 | +0.9% | 21,400 |
| 2015/03/11 | 1,684 | 1,735 | 1,684 | 1,712 | +31 | +1.8% | 47,600 |
| 2015/03/10 | 1,670 | 1,690 | 1,670 | 1,681 | +17 | +1% | 21,700 |
| 2015/03/09 | 1,648 | 1,669 | 1,643 | 1,664 | -3 | -0.2% | 14,700 |
| 2015/03/06 | 1,668 | 1,679 | 1,663 | 1,667 | -6 | -0.4% | 15,700 |
| 2015/03/05 | 1,669 | 1,679 | 1,648 | 1,673 | +3 | +0.2% | 8,800 |
| 2015/03/04 | 1,668 | 1,672 | 1,660 | 1,670 | +6 | +0.4% | 17,700 |
| 2015/03/03 | 1,660 | 1,679 | 1,656 | 1,664 | -4 | -0.2% | 15,400 |
| 2015/03/02 | 1,645 | 1,672 | 1,645 | 1,668 | +15 | +0.9% | 13,400 |
| 2015/02/27 | 1,628 | 1,674 | 1,626 | 1,653 | +15 | +0.9% | 65,000 |
| 2015/02/26 | 1,614 | 1,638 | 1,593 | 1,638 | +24 | +1.5% | 30,400 |
| 2015/02/25 | 1,610 | 1,626 | 1,599 | 1,614 | +4 | +0.2% | 17,800 |
| 2015/02/24 | 1,595 | 1,616 | 1,586 | 1,610 | +30 | +1.9% | 22,700 |
| 2015/02/23 | 1,604 | 1,609 | 1,575 | 1,580 | -34 | -2.1% | 18,500 |
| 2015/02/20 | 1,601 | 1,615 | 1,586 | 1,614 | -3 | -0.2% | 25,600 |
| 2015/02/19 | 1,570 | 1,625 | 1,566 | 1,617 | +50 | +3.2% | 56,800 |
| 2015/02/18 | 1,572 | 1,578 | 1,545 | 1,567 | +5 | +0.3% | 24,800 |
| 2015/02/17 | 1,558 | 1,575 | 1,555 | 1,562 | +4 | +0.3% | 17,900 |
| 2015/02/16 | 1,560 | 1,574 | 1,548 | 1,558 | +14 | +0.9% | 20,100 |
| 2015/02/13 | 1,557 | 1,561 | 1,536 | 1,544 | -13 | -0.8% | 26,900 |
| 2015/02/12 | 1,580 | 1,609 | 1,556 | 1,557 | -11 | -0.7% | 39,500 |
| 2015/02/10 | 1,548 | 1,578 | 1,539 | 1,568 | +20 | +1.3% | 39,400 |
| 2015/02/09 | 1,500 | 1,549 | 1,496 | 1,548 | +51 | +3.4% | 43,600 |
| 2015/02/06 | 1,470 | 1,512 | 1,469 | 1,497 | +42 | +2.9% | 62,200 |
| 2015/02/05 | 1,460 | 1,460 | 1,448 | 1,455 | -5 | -0.3% | 19,800 |
| 2015/02/04 | 1,445 | 1,461 | 1,445 | 1,460 | +6 | +0.4% | 22,200 |
| 2015/02/03 | 1,461 | 1,461 | 1,438 | 1,454 | ±0 | ±0% | 21,700 |
| 2015/02/02 | 1,452 | 1,463 | 1,433 | 1,454 | -10 | -0.7% | 20,900 |
2351～
2400
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
