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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/14 | 3,520 | 3,530 | 3,495 | 3,500 | ±0 | ±0% | 10,100 |
| 2023/11/13 | 3,505 | 3,530 | 3,485 | 3,500 | -25 | -0.7% | 17,800 |
| 2023/11/10 | 3,260 | 3,550 | 3,260 | 3,525 | +145 | +4.3% | 44,800 |
| 2023/11/09 | 3,325 | 3,400 | 3,295 | 3,380 | +125 | +3.8% | 12,000 |
| 2023/11/08 | 3,390 | 3,390 | 3,250 | 3,255 | -95 | -2.8% | 35,500 |
| 2023/11/07 | 3,405 | 3,405 | 3,345 | 3,350 | -45 | -1.3% | 7,300 |
| 2023/11/06 | 3,415 | 3,420 | 3,375 | 3,395 | +90 | +2.7% | 15,100 |
| 2023/11/02 | 3,395 | 3,395 | 3,280 | 3,305 | -60 | -1.8% | 11,200 |
| 2023/11/01 | 3,320 | 3,365 | 3,285 | 3,365 | +100 | +3.1% | 15,900 |
| 2023/10/31 | 3,230 | 3,270 | 3,225 | 3,265 | +35 | +1.1% | 9,600 |
| 2023/10/30 | 3,270 | 3,280 | 3,215 | 3,230 | -40 | -1.2% | 11,800 |
| 2023/10/27 | 3,255 | 3,295 | 3,255 | 3,270 | +20 | +0.6% | 16,600 |
| 2023/10/26 | 3,275 | 3,295 | 3,250 | 3,250 | -25 | -0.8% | 10,100 |
| 2023/10/25 | 3,310 | 3,310 | 3,265 | 3,275 | -25 | -0.8% | 11,000 |
| 2023/10/24 | 3,305 | 3,320 | 3,205 | 3,300 | -20 | -0.6% | 26,400 |
| 2023/10/23 | 3,370 | 3,380 | 3,320 | 3,320 | -55 | -1.6% | 9,200 |
| 2023/10/20 | 3,370 | 3,390 | 3,350 | 3,375 | ±0 | ±0% | 5,600 |
| 2023/10/19 | 3,410 | 3,430 | 3,370 | 3,375 | -40 | -1.2% | 9,000 |
401～
450
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
