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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 4,090 | 4,150 | 4,040 | 4,135 | +110 | +2.7% | 10,800 |
| 2024/08/09 | 4,000 | 4,070 | 3,970 | 4,025 | +95 | +2.4% | 33,600 |
| 2024/08/08 | 4,080 | 4,120 | 3,910 | 3,930 | -10 | -0.3% | 35,300 |
| 2024/08/07 | 3,805 | 3,995 | 3,760 | 3,940 | +140 | +3.7% | 30,900 |
| 2024/08/06 | 3,610 | 3,885 | 3,610 | 3,800 | +260 | +7.3% | 36,300 |
| 2024/08/05 | 3,920 | 3,920 | 3,455 | 3,540 | -495 | -12.3% | 65,100 |
| 2024/08/02 | 4,120 | 4,120 | 4,025 | 4,035 | -150 | -3.6% | 32,900 |
| 2024/08/01 | 4,370 | 4,370 | 4,185 | 4,185 | -185 | -4.2% | 21,100 |
| 2024/07/31 | 4,260 | 4,370 | 4,260 | 4,370 | +110 | +2.6% | 14,900 |
| 2024/07/30 | 4,320 | 4,320 | 4,205 | 4,260 | -25 | -0.6% | 21,000 |
| 2024/07/29 | 4,320 | 4,320 | 4,270 | 4,285 | +30 | +0.7% | 12,800 |
| 2024/07/26 | 4,245 | 4,310 | 4,225 | 4,255 | +10 | +0.2% | 13,300 |
| 2024/07/25 | 4,200 | 4,280 | 4,190 | 4,245 | ±0 | ±0% | 20,500 |
| 2024/07/24 | 4,265 | 4,295 | 4,225 | 4,245 | -20 | -0.5% | 19,400 |
| 2024/07/23 | 4,225 | 4,290 | 4,215 | 4,265 | +70 | +1.7% | 19,500 |
| 2024/07/22 | 4,295 | 4,295 | 4,195 | 4,195 | -70 | -1.6% | 13,600 |
| 2024/07/19 | 4,280 | 4,285 | 4,235 | 4,265 | -20 | -0.5% | 22,800 |
| 2024/07/18 | 4,340 | 4,340 | 4,225 | 4,285 | -55 | -1.3% | 29,500 |
| 2024/07/17 | 4,370 | 4,370 | 4,310 | 4,340 | -10 | -0.2% | 17,900 |
| 2024/07/16 | 4,380 | 4,400 | 4,350 | 4,350 | -20 | -0.5% | 21,200 |
| 2024/07/12 | 4,395 | 4,430 | 4,320 | 4,370 | -60 | -1.4% | 21,300 |
| 2024/07/11 | 4,510 | 4,510 | 4,395 | 4,430 | -10 | -0.2% | 26,800 |
| 2024/07/10 | 4,485 | 4,530 | 4,415 | 4,440 | -45 | -1% | 30,700 |
| 2024/07/09 | 4,465 | 4,545 | 4,450 | 4,485 | +45 | +1% | 35,300 |
| 2024/07/08 | 4,300 | 4,465 | 4,295 | 4,440 | +90 | +2.1% | 26,200 |
| 2024/07/05 | 4,390 | 4,400 | 4,310 | 4,350 | -5 | -0.1% | 16,000 |
| 2024/07/04 | 4,425 | 4,450 | 4,350 | 4,355 | -95 | -2.1% | 23,900 |
| 2024/07/03 | 4,440 | 4,465 | 4,420 | 4,450 | +60 | +1.4% | 17,500 |
| 2024/07/02 | 4,430 | 4,445 | 4,385 | 4,390 | -70 | -1.6% | 14,800 |
| 2024/07/01 | 4,475 | 4,485 | 4,415 | 4,460 | +20 | +0.5% | 12,200 |
| 2024/06/28 | 4,470 | 4,470 | 4,380 | 4,440 | +10 | +0.2% | 12,100 |
| 2024/06/27 | 4,295 | 4,455 | 4,295 | 4,430 | +95 | +2.2% | 25,700 |
| 2024/06/26 | 4,265 | 4,340 | 4,210 | 4,335 | +70 | +1.6% | 19,000 |
| 2024/06/25 | 4,135 | 4,275 | 4,135 | 4,265 | +170 | +4.2% | 39,500 |
| 2024/06/24 | 4,035 | 4,095 | 4,015 | 4,095 | +140 | +3.5% | 45,400 |
| 2024/06/21 | 3,975 | 3,975 | 3,935 | 3,955 | -30 | -0.8% | 19,900 |
| 2024/06/20 | 4,005 | 4,010 | 3,945 | 3,985 | -20 | -0.5% | 17,600 |
| 2024/06/19 | 4,010 | 4,030 | 3,980 | 4,005 | -15 | -0.4% | 12,700 |
| 2024/06/18 | 4,015 | 4,040 | 4,000 | 4,020 | +25 | +0.6% | 9,900 |
| 2024/06/17 | 4,040 | 4,045 | 3,965 | 3,995 | -45 | -1.1% | 25,500 |
| 2024/06/14 | 3,960 | 4,075 | 3,960 | 4,040 | +65 | +1.6% | 26,200 |
| 2024/06/13 | 4,065 | 4,065 | 3,975 | 3,975 | -85 | -2.1% | 21,800 |
| 2024/06/12 | 4,075 | 4,075 | 4,030 | 4,060 | +5 | +0.1% | 16,600 |
| 2024/06/11 | 4,075 | 4,105 | 4,035 | 4,055 | -20 | -0.5% | 24,600 |
| 2024/06/10 | 4,065 | 4,085 | 4,060 | 4,075 | +25 | +0.6% | 7,300 |
| 2024/06/07 | 4,025 | 4,065 | 3,995 | 4,050 | +60 | +1.5% | 16,000 |
| 2024/06/06 | 4,030 | 4,030 | 3,985 | 3,990 | -35 | -0.9% | 4,900 |
| 2024/06/05 | 3,995 | 4,045 | 3,975 | 4,025 | +40 | +1% | 8,600 |
| 2024/06/04 | 4,005 | 4,005 | 3,970 | 3,985 | -15 | -0.4% | 14,600 |
| 2024/06/03 | 4,040 | 4,045 | 4,000 | 4,000 | -40 | -1% | 7,800 |
251～
300
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 | 2.70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
