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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,465 | 1,475 | 1,452 | 1,464 | +3 | +0.2% | 26,800 |
| 2015/01/29 | 1,459 | 1,467 | 1,459 | 1,461 | -7 | -0.5% | 8,900 |
| 2015/01/28 | 1,464 | 1,470 | 1,460 | 1,468 | +1 | +0.1% | 8,600 |
| 2015/01/27 | 1,461 | 1,469 | 1,460 | 1,467 | +6 | +0.4% | 15,500 |
| 2015/01/26 | 1,456 | 1,465 | 1,455 | 1,461 | -3 | -0.2% | 6,900 |
| 2015/01/23 | 1,466 | 1,470 | 1,456 | 1,464 | +3 | +0.2% | 11,400 |
| 2015/01/22 | 1,467 | 1,469 | 1,450 | 1,461 | ±0 | ±0% | 25,600 |
| 2015/01/21 | 1,461 | 1,470 | 1,451 | 1,461 | +2 | +0.1% | 19,800 |
| 2015/01/20 | 1,434 | 1,468 | 1,434 | 1,459 | +25 | +1.7% | 32,200 |
| 2015/01/19 | 1,435 | 1,436 | 1,420 | 1,434 | +8 | +0.6% | 10,900 |
| 2015/01/16 | 1,420 | 1,428 | 1,416 | 1,426 | -3 | -0.2% | 18,500 |
| 2015/01/15 | 1,428 | 1,430 | 1,417 | 1,429 | +16 | +1.1% | 7,000 |
| 2015/01/14 | 1,418 | 1,437 | 1,412 | 1,413 | -4 | -0.3% | 9,900 |
| 2015/01/13 | 1,413 | 1,423 | 1,410 | 1,417 | +1 | +0.1% | 18,600 |
| 2015/01/09 | 1,432 | 1,436 | 1,408 | 1,416 | -16 | -1.1% | 9,200 |
| 2015/01/08 | 1,420 | 1,449 | 1,416 | 1,432 | +27 | +1.9% | 17,000 |
| 2015/01/07 | 1,401 | 1,424 | 1,401 | 1,405 | -3 | -0.2% | 14,300 |
| 2015/01/06 | 1,438 | 1,438 | 1,407 | 1,408 | -44 | -3% | 25,400 |
| 2015/01/05 | 1,448 | 1,457 | 1,445 | 1,452 | +4 | +0.3% | 11,800 |
| 2014/12/30 | 1,454 | 1,460 | 1,447 | 1,448 | -1 | -0.1% | 6,900 |
| 2014/12/29 | 1,459 | 1,459 | 1,442 | 1,449 | +20 | +1.4% | 9,200 |
| 2014/12/26 | 1,427 | 1,440 | 1,424 | 1,429 | +2 | +0.1% | 8,900 |
| 2014/12/25 | 1,454 | 1,454 | 1,422 | 1,427 | -19 | -1.3% | 14,900 |
| 2014/12/24 | 1,450 | 1,454 | 1,441 | 1,446 | +7 | +0.5% | 14,300 |
| 2014/12/22 | 1,435 | 1,443 | 1,403 | 1,439 | +20 | +1.4% | 18,700 |
| 2014/12/19 | 1,394 | 1,419 | 1,392 | 1,419 | +33 | +2.4% | 17,300 |
| 2014/12/18 | 1,404 | 1,404 | 1,386 | 1,386 | +1 | +0.1% | 19,700 |
| 2014/12/17 | 1,385 | 1,410 | 1,385 | 1,385 | -10 | -0.7% | 13,100 |
| 2014/12/16 | 1,417 | 1,425 | 1,393 | 1,395 | -37 | -2.6% | 18,800 |
| 2014/12/15 | 1,416 | 1,445 | 1,412 | 1,432 | +16 | +1.1% | 14,500 |
| 2014/12/12 | 1,418 | 1,435 | 1,416 | 1,416 | ±0 | ±0% | 24,700 |
| 2014/12/11 | 1,399 | 1,423 | 1,396 | 1,416 | +17 | +1.2% | 12,900 |
| 2014/12/10 | 1,405 | 1,413 | 1,399 | 1,399 | -24 | -1.7% | 27,100 |
| 2014/12/09 | 1,440 | 1,448 | 1,423 | 1,423 | -17 | -1.2% | 10,500 |
| 2014/12/08 | 1,450 | 1,460 | 1,425 | 1,440 | +6 | +0.4% | 20,600 |
| 2014/12/05 | 1,457 | 1,457 | 1,402 | 1,434 | +7 | +0.5% | 31,000 |
| 2014/12/04 | 1,400 | 1,429 | 1,395 | 1,427 | +29 | +2.1% | 38,100 |
| 2014/12/03 | 1,400 | 1,405 | 1,391 | 1,398 | +1 | +0.1% | 35,500 |
| 2014/12/02 | 1,400 | 1,404 | 1,388 | 1,397 | -4 | -0.3% | 14,600 |
| 2014/12/01 | 1,387 | 1,412 | 1,387 | 1,401 | +15 | +1.1% | 19,900 |
| 2014/11/28 | 1,386 | 1,390 | 1,380 | 1,386 | -2 | -0.1% | 16,700 |
| 2014/11/27 | 1,406 | 1,406 | 1,385 | 1,388 | -17 | -1.2% | 19,700 |
| 2014/11/26 | 1,412 | 1,412 | 1,405 | 1,405 | -7 | -0.5% | 19,000 |
| 2014/11/25 | 1,412 | 1,419 | 1,409 | 1,412 | ±0 | ±0% | 25,200 |
| 2014/11/21 | 1,406 | 1,418 | 1,406 | 1,412 | -8 | -0.6% | 13,600 |
| 2014/11/20 | 1,431 | 1,431 | 1,418 | 1,420 | -2 | -0.1% | 7,800 |
| 2014/11/19 | 1,427 | 1,431 | 1,411 | 1,422 | -9 | -0.6% | 9,900 |
| 2014/11/18 | 1,420 | 1,432 | 1,413 | 1,431 | +21 | +1.5% | 13,000 |
| 2014/11/17 | 1,420 | 1,421 | 1,410 | 1,410 | -22 | -1.5% | 13,400 |
| 2014/11/14 | 1,450 | 1,450 | 1,415 | 1,432 | ±0 | ±0% | 36,600 |
2401～
2450
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
