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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,508 | 1,508 | 1,446 | 1,484 | -24 | -1.6% | 74,700 |
| 2014/06/18 | 1,500 | 1,514 | 1,491 | 1,508 | +7 | +0.5% | 11,100 |
| 2014/06/17 | 1,485 | 1,514 | 1,483 | 1,501 | +17 | +1.1% | 29,100 |
| 2014/06/16 | 1,490 | 1,491 | 1,482 | 1,484 | -7 | -0.5% | 13,900 |
| 2014/06/13 | 1,481 | 1,495 | 1,481 | 1,491 | -2 | -0.1% | 27,700 |
| 2014/06/12 | 1,493 | 1,500 | 1,484 | 1,493 | -19 | -1.3% | 11,200 |
| 2014/06/11 | 1,524 | 1,536 | 1,493 | 1,512 | -12 | -0.8% | 36,300 |
| 2014/06/10 | 1,564 | 1,564 | 1,509 | 1,524 | -23 | -1.5% | 21,600 |
| 2014/06/09 | 1,536 | 1,574 | 1,536 | 1,547 | +15 | +1% | 15,600 |
| 2014/06/06 | 1,561 | 1,561 | 1,511 | 1,532 | -29 | -1.9% | 27,900 |
| 2014/06/05 | 1,575 | 1,576 | 1,550 | 1,561 | -17 | -1.1% | 14,700 |
| 2014/06/04 | 1,588 | 1,595 | 1,564 | 1,578 | -10 | -0.6% | 15,200 |
| 2014/06/03 | 1,575 | 1,594 | 1,575 | 1,588 | +14 | +0.9% | 16,400 |
| 2014/06/02 | 1,555 | 1,575 | 1,552 | 1,574 | +20 | +1.3% | 21,500 |
| 2014/05/30 | 1,556 | 1,560 | 1,541 | 1,554 | -2 | -0.1% | 10,700 |
| 2014/05/29 | 1,520 | 1,560 | 1,514 | 1,556 | +38 | +2.5% | 18,200 |
| 2014/05/28 | 1,526 | 1,556 | 1,510 | 1,518 | -40 | -2.6% | 27,500 |
| 2014/05/27 | 1,568 | 1,570 | 1,550 | 1,558 | +4 | +0.3% | 18,800 |
| 2014/05/26 | 1,511 | 1,558 | 1,510 | 1,554 | +43 | +2.8% | 25,700 |
| 2014/05/23 | 1,505 | 1,523 | 1,496 | 1,511 | +17 | +1.1% | 31,600 |
| 2014/05/22 | 1,495 | 1,512 | 1,477 | 1,494 | +6 | +0.4% | 21,200 |
| 2014/05/21 | 1,498 | 1,498 | 1,476 | 1,488 | -1 | -0.1% | 33,500 |
| 2014/05/20 | 1,446 | 1,500 | 1,443 | 1,489 | +38 | +2.6% | 16,800 |
| 2014/05/19 | 1,470 | 1,524 | 1,450 | 1,451 | -37 | -2.5% | 20,500 |
| 2014/05/16 | 1,478 | 1,496 | 1,452 | 1,488 | -17 | -1.1% | 32,000 |
| 2014/05/15 | 1,490 | 1,510 | 1,484 | 1,505 | +3 | +0.2% | 21,400 |
| 2014/05/14 | 1,467 | 1,512 | 1,467 | 1,502 | +35 | +2.4% | 32,500 |
| 2014/05/13 | 1,450 | 1,469 | 1,450 | 1,467 | +15 | +1% | 19,600 |
| 2014/05/12 | 1,452 | 1,470 | 1,440 | 1,452 | -23 | -1.6% | 27,800 |
| 2014/05/09 | 1,440 | 1,483 | 1,428 | 1,475 | -14 | -0.9% | 60,400 |
| 2014/05/08 | 1,490 | 1,492 | 1,466 | 1,489 | +17 | +1.2% | 11,300 |
| 2014/05/07 | 1,505 | 1,505 | 1,471 | 1,472 | -57 | -3.7% | 18,900 |
| 2014/05/02 | 1,520 | 1,558 | 1,520 | 1,529 | +22 | +1.5% | 24,800 |
| 2014/05/01 | 1,459 | 1,510 | 1,459 | 1,507 | +41 | +2.8% | 31,000 |
| 2014/04/30 | 1,479 | 1,498 | 1,462 | 1,466 | -13 | -0.9% | 20,500 |
| 2014/04/28 | 1,460 | 1,512 | 1,460 | 1,479 | -36 | -2.4% | 24,100 |
| 2014/04/25 | 1,560 | 1,560 | 1,486 | 1,515 | -21 | -1.4% | 35,300 |
| 2014/04/24 | 1,515 | 1,578 | 1,515 | 1,536 | +27 | +1.8% | 69,400 |
| 2014/04/23 | 1,499 | 1,524 | 1,478 | 1,509 | +29 | +2% | 61,800 |
| 2014/04/22 | 1,481 | 1,516 | 1,470 | 1,480 | ±0 | ±0% | 54,600 |
| 2014/04/21 | 1,420 | 1,503 | 1,420 | 1,480 | +63 | +4.4% | 75,700 |
| 2014/04/18 | 1,425 | 1,425 | 1,391 | 1,417 | -16 | -1.1% | 20,800 |
| 2014/04/17 | 1,420 | 1,435 | 1,415 | 1,433 | +18 | +1.3% | 35,700 |
| 2014/04/16 | 1,370 | 1,417 | 1,370 | 1,415 | +46 | +3.4% | 73,000 |
| 2014/04/15 | 1,373 | 1,379 | 1,360 | 1,369 | -4 | -0.3% | 33,900 |
| 2014/04/14 | 1,327 | 1,380 | 1,327 | 1,373 | +36 | +2.7% | 18,800 |
| 2014/04/11 | 1,330 | 1,344 | 1,321 | 1,337 | -8 | -0.6% | 21,900 |
| 2014/04/10 | 1,349 | 1,376 | 1,334 | 1,345 | +12 | +0.9% | 40,700 |
| 2014/04/09 | 1,320 | 1,356 | 1,320 | 1,333 | +3 | +0.2% | 35,000 |
| 2014/04/08 | 1,330 | 1,360 | 1,324 | 1,330 | -24 | -1.8% | 15,200 |
2551～
2600
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
