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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,790 | 3,820 | 3,775 | 3,810 | +30 | +0.8% | 12,100 |
| 2024/01/29 | 3,790 | 3,800 | 3,780 | 3,780 | ±0 | ±0% | 4,700 |
| 2024/01/26 | 3,800 | 3,800 | 3,760 | 3,780 | -20 | -0.5% | 10,600 |
| 2024/01/25 | 3,780 | 3,820 | 3,755 | 3,800 | +20 | +0.5% | 15,200 |
| 2024/01/24 | 3,775 | 3,790 | 3,755 | 3,780 | ±0 | ±0% | 10,700 |
| 2024/01/23 | 3,780 | 3,815 | 3,760 | 3,780 | +20 | +0.5% | 14,000 |
| 2024/01/22 | 3,750 | 3,785 | 3,750 | 3,760 | +35 | +0.9% | 9,700 |
| 2024/01/19 | 3,750 | 3,765 | 3,710 | 3,725 | -15 | -0.4% | 7,600 |
| 2024/01/18 | 3,725 | 3,775 | 3,725 | 3,740 | +10 | +0.3% | 11,900 |
| 2024/01/17 | 3,805 | 3,845 | 3,720 | 3,730 | -20 | -0.5% | 20,000 |
| 2024/01/16 | 3,860 | 3,860 | 3,730 | 3,750 | -80 | -2.1% | 13,600 |
| 2024/01/15 | 3,735 | 3,835 | 3,735 | 3,830 | +95 | +2.5% | 12,400 |
| 2024/01/12 | 3,805 | 3,805 | 3,715 | 3,735 | -35 | -0.9% | 10,900 |
| 2024/01/11 | 3,850 | 3,865 | 3,765 | 3,770 | -55 | -1.4% | 24,500 |
| 2024/01/10 | 3,735 | 3,870 | 3,735 | 3,825 | +95 | +2.5% | 49,400 |
| 2024/01/09 | 3,750 | 3,780 | 3,710 | 3,730 | +20 | +0.5% | 16,700 |
| 2024/01/05 | 3,670 | 3,715 | 3,640 | 3,710 | +45 | +1.2% | 16,900 |
| 2024/01/04 | 3,565 | 3,665 | 3,550 | 3,665 | +100 | +2.8% | 19,500 |
| 2023/12/29 | 3,555 | 3,565 | 3,515 | 3,565 | -5 | -0.1% | 16,400 |
| 2023/12/28 | 3,515 | 3,570 | 3,505 | 3,570 | +50 | +1.4% | 12,100 |
| 2023/12/27 | 3,510 | 3,525 | 3,490 | 3,520 | +35 | +1% | 10,100 |
| 2023/12/26 | 3,500 | 3,540 | 3,470 | 3,485 | -15 | -0.4% | 19,000 |
| 2023/12/25 | 3,510 | 3,510 | 3,495 | 3,500 | +25 | +0.7% | 5,700 |
| 2023/12/22 | 3,465 | 3,490 | 3,455 | 3,475 | +20 | +0.6% | 11,100 |
| 2023/12/21 | 3,455 | 3,465 | 3,435 | 3,455 | -40 | -1.1% | 12,700 |
| 2023/12/20 | 3,475 | 3,500 | 3,465 | 3,495 | +20 | +0.6% | 10,600 |
| 2023/12/19 | 3,450 | 3,485 | 3,450 | 3,475 | +10 | +0.3% | 15,500 |
| 2023/12/18 | 3,480 | 3,480 | 3,405 | 3,465 | -15 | -0.4% | 18,000 |
| 2023/12/15 | 3,445 | 3,480 | 3,435 | 3,480 | +25 | +0.7% | 18,000 |
| 2023/12/14 | 3,455 | 3,475 | 3,425 | 3,455 | -15 | -0.4% | 18,800 |
| 2023/12/13 | 3,500 | 3,515 | 3,435 | 3,470 | -50 | -1.4% | 26,100 |
| 2023/12/12 | 3,510 | 3,580 | 3,505 | 3,520 | +20 | +0.6% | 16,600 |
| 2023/12/11 | 3,415 | 3,500 | 3,415 | 3,500 | +85 | +2.5% | 20,000 |
| 2023/12/08 | 3,400 | 3,425 | 3,390 | 3,415 | -20 | -0.6% | 22,600 |
| 2023/12/07 | 3,455 | 3,465 | 3,410 | 3,435 | -50 | -1.4% | 20,200 |
| 2023/12/06 | 3,460 | 3,495 | 3,455 | 3,485 | +25 | +0.7% | 20,300 |
| 2023/12/05 | 3,495 | 3,495 | 3,445 | 3,460 | +5 | +0.1% | 24,800 |
| 2023/12/04 | 3,495 | 3,495 | 3,450 | 3,455 | -50 | -1.4% | 14,100 |
| 2023/12/01 | 3,570 | 3,570 | 3,505 | 3,505 | -90 | -2.5% | 22,300 |
| 2023/11/30 | 3,545 | 3,595 | 3,520 | 3,595 | +45 | +1.3% | 22,600 |
| 2023/11/29 | 3,540 | 3,565 | 3,530 | 3,550 | ±0 | ±0% | 10,100 |
| 2023/11/28 | 3,550 | 3,570 | 3,530 | 3,550 | +10 | +0.3% | 9,700 |
| 2023/11/27 | 3,565 | 3,575 | 3,535 | 3,540 | -20 | -0.6% | 7,900 |
| 2023/11/24 | 3,575 | 3,575 | 3,550 | 3,560 | -5 | -0.1% | 5,600 |
| 2023/11/22 | 3,545 | 3,570 | 3,540 | 3,565 | +15 | +0.4% | 5,000 |
| 2023/11/21 | 3,530 | 3,560 | 3,520 | 3,550 | +5 | +0.1% | 10,000 |
| 2023/11/20 | 3,580 | 3,580 | 3,535 | 3,545 | -35 | -1% | 13,100 |
| 2023/11/17 | 3,550 | 3,595 | 3,550 | 3,580 | +30 | +0.8% | 9,000 |
| 2023/11/16 | 3,520 | 3,570 | 3,515 | 3,550 | ±0 | ±0% | 12,100 |
| 2023/11/15 | 3,500 | 3,575 | 3,490 | 3,550 | +50 | +1.4% | 14,500 |
351～
400
件表示中 / 3735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 | 453,500円 | +3.7% | +0.3% | 3.97% | 11.70倍 | 1.86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 |
| エムアップＨＤ | 198,100円 | +8.6% | +14.3% | 1.01% | 28.13倍 | 9.13倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| 日ビジシス | 145,500円 | +17.1% | +59.1% | 2.41% | 13.26倍 | 2.63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 |
| クレスコ | 159,200円 | +8.9% | +13.5% | 3.64% | 13.32倍 | 2.12倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| アイル | 271,900円 | +9.4% | +12.6% | 1.73% | 20.63倍 | 9.14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 |
市場注目の銘柄
チャート関連のコラム
