ＳＲＳ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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,135 | 1,145 | 1,131 | 1,137 | +13 | +1.2% | 65,500 |
| 2024/12/02 | 1,135 | 1,135 | 1,124 | 1,124 | -11 | -1% | 44,600 |
| 2024/11/29 | 1,130 | 1,143 | 1,130 | 1,135 | +2 | +0.2% | 45,300 |
| 2024/11/28 | 1,128 | 1,135 | 1,125 | 1,133 | +8 | +0.7% | 52,300 |
| 2024/11/27 | 1,128 | 1,128 | 1,116 | 1,125 | -3 | -0.3% | 71,700 |
| 2024/11/26 | 1,129 | 1,135 | 1,123 | 1,128 | +5 | +0.4% | 40,200 |
| 2024/11/25 | 1,128 | 1,133 | 1,123 | 1,123 | ±0 | ±0% | 72,000 |
| 2024/11/22 | 1,127 | 1,130 | 1,118 | 1,123 | -2 | -0.2% | 51,000 |
| 2024/11/21 | 1,122 | 1,131 | 1,122 | 1,125 | +4 | +0.4% | 48,900 |
| 2024/11/20 | 1,125 | 1,130 | 1,118 | 1,121 | -10 | -0.9% | 90,600 |
| 2024/11/19 | 1,127 | 1,138 | 1,127 | 1,131 | +4 | +0.4% | 41,500 |
| 2024/11/18 | 1,126 | 1,134 | 1,124 | 1,127 | -7 | -0.6% | 67,300 |
| 2024/11/15 | 1,130 | 1,140 | 1,130 | 1,134 | +7 | +0.6% | 43,600 |
| 2024/11/14 | 1,140 | 1,140 | 1,126 | 1,127 | -16 | -1.4% | 114,000 |
| 2024/11/13 | 1,140 | 1,147 | 1,136 | 1,143 | +6 | +0.5% | 90,300 |
| 2024/11/12 | 1,150 | 1,157 | 1,136 | 1,137 | -13 | -1.1% | 92,600 |
| 2024/11/11 | 1,142 | 1,154 | 1,140 | 1,150 | +9 | +0.8% | 70,300 |
| 2024/11/08 | 1,150 | 1,156 | 1,140 | 1,141 | +4 | +0.4% | 59,100 |
| 2024/11/07 | 1,158 | 1,158 | 1,137 | 1,137 | -3 | -0.3% | 96,900 |
| 2024/11/06 | 1,149 | 1,168 | 1,140 | 1,140 | -19 | -1.6% | 97,700 |
| 2024/11/05 | 1,150 | 1,178 | 1,141 | 1,159 | +14 | +1.2% | 109,200 |
| 2024/11/01 | 1,155 | 1,155 | 1,142 | 1,145 | -10 | -0.9% | 102,100 |
| 2024/10/31 | 1,162 | 1,162 | 1,153 | 1,155 | -6 | -0.5% | 81,700 |
| 2024/10/30 | 1,165 | 1,170 | 1,159 | 1,161 | -5 | -0.4% | 110,900 |
| 2024/10/29 | 1,159 | 1,169 | 1,154 | 1,166 | +7 | +0.6% | 70,000 |
| 2024/10/28 | 1,150 | 1,164 | 1,150 | 1,159 | +9 | +0.8% | 60,800 |
| 2024/10/25 | 1,160 | 1,160 | 1,145 | 1,150 | -10 | -0.9% | 69,600 |
| 2024/10/24 | 1,157 | 1,165 | 1,150 | 1,160 | -5 | -0.4% | 95,900 |
| 2024/10/23 | 1,183 | 1,185 | 1,163 | 1,165 | -20 | -1.7% | 124,300 |
| 2024/10/22 | 1,194 | 1,194 | 1,185 | 1,185 | -11 | -0.9% | 60,300 |
| 2024/10/21 | 1,188 | 1,197 | 1,188 | 1,196 | +9 | +0.8% | 43,200 |
| 2024/10/18 | 1,206 | 1,206 | 1,186 | 1,187 | -7 | -0.6% | 51,400 |
| 2024/10/17 | 1,205 | 1,205 | 1,192 | 1,194 | -10 | -0.8% | 72,200 |
| 2024/10/16 | 1,218 | 1,224 | 1,203 | 1,204 | -17 | -1.4% | 59,100 |
| 2024/10/15 | 1,202 | 1,222 | 1,200 | 1,221 | +30 | +2.5% | 90,200 |
| 2024/10/11 | 1,199 | 1,203 | 1,191 | 1,191 | -3 | -0.3% | 66,300 |
| 2024/10/10 | 1,211 | 1,211 | 1,186 | 1,194 | -19 | -1.6% | 62,700 |
| 2024/10/09 | 1,202 | 1,222 | 1,201 | 1,213 | +12 | +1% | 51,700 |
| 2024/10/08 | 1,205 | 1,212 | 1,195 | 1,201 | -14 | -1.2% | 66,600 |
| 2024/10/07 | 1,209 | 1,216 | 1,207 | 1,215 | +12 | +1% | 62,800 |
| 2024/10/04 | 1,213 | 1,222 | 1,203 | 1,203 | -4 | -0.3% | 70,100 |
| 2024/10/03 | 1,204 | 1,213 | 1,191 | 1,207 | +16 | +1.3% | 86,000 |
| 2024/10/02 | 1,203 | 1,219 | 1,191 | 1,191 | -9 | -0.8% | 96,800 |
| 2024/10/01 | 1,197 | 1,204 | 1,185 | 1,200 | +3 | +0.3% | 113,900 |
| 2024/09/30 | 1,212 | 1,220 | 1,186 | 1,197 | -40 | -3.2% | 213,100 |
| 2024/09/27 | 1,215 | 1,250 | 1,207 | 1,237 | +25 | +2.1% | 856,000 |
| 2024/09/26 | 1,201 | 1,214 | 1,201 | 1,212 | +3 | +0.2% | 1,300,800 |
| 2024/09/25 | 1,200 | 1,214 | 1,191 | 1,209 | +4 | +0.3% | 337,800 |
| 2024/09/24 | 1,225 | 1,225 | 1,205 | 1,205 | -17 | -1.4% | 409,100 |
| 2024/09/20 | 1,230 | 1,235 | 1,220 | 1,222 | ±0 | ±0% | 185,100 |
1～
50
件表示中 / 3593件
類似銘柄と比較する
現在ご覧いただいている「ＳＲＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＲＳＨＤ | 113,700円 | +6.3% | +6.4% | 0.66% | 31.35倍 | 2.89倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| 松 屋 | 89,200円 | +16.4% | +70.2% | 1.12% | 15.78倍 | 1.73倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| アドヴァンＧ | 97,900円 | +8.4% | -90.7% | 4.09% | 26.75倍 | 0.71倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| ＲＥＭＩＸ | 38,400円 | +18.1% | -55.1% | 0.00% | 67.49倍 | 2.51倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
| ホットランド | 215,500円 | +16.3% | +4.4% | 0.46% | 31.60倍 | 3.94倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
市場注目の銘柄
チャート関連のコラム
