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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,312 | 1,312 | 1,293 | 1,293 | -13 | -1% | 95,900 |
| 2025/08/21 | 1,314 | 1,315 | 1,300 | 1,306 | -3 | -0.2% | 59,500 |
| 2025/08/20 | 1,308 | 1,318 | 1,308 | 1,309 | +1 | +0.1% | 71,400 |
| 2025/08/19 | 1,299 | 1,310 | 1,299 | 1,308 | +12 | +0.9% | 72,100 |
| 2025/08/18 | 1,292 | 1,300 | 1,292 | 1,296 | -1 | -0.1% | 61,900 |
| 2025/08/15 | 1,301 | 1,305 | 1,290 | 1,297 | -4 | -0.3% | 76,900 |
| 2025/08/14 | 1,301 | 1,310 | 1,299 | 1,301 | ±0 | ±0% | 78,300 |
| 2025/08/13 | 1,309 | 1,314 | 1,296 | 1,301 | -8 | -0.6% | 80,400 |
| 2025/08/12 | 1,302 | 1,311 | 1,300 | 1,309 | +4 | +0.3% | 102,200 |
| 2025/08/08 | 1,285 | 1,309 | 1,285 | 1,305 | +18 | +1.4% | 84,200 |
| 2025/08/07 | 1,274 | 1,292 | 1,273 | 1,287 | +4 | +0.3% | 55,100 |
| 2025/08/06 | 1,281 | 1,284 | 1,263 | 1,283 | -2 | -0.2% | 93,500 |
| 2025/08/05 | 1,267 | 1,296 | 1,248 | 1,285 | +12 | +0.9% | 142,700 |
| 2025/08/04 | 1,294 | 1,310 | 1,265 | 1,273 | -30 | -2.3% | 130,500 |
| 2025/08/01 | 1,288 | 1,306 | 1,288 | 1,303 | +19 | +1.5% | 151,500 |
| 2025/07/31 | 1,277 | 1,287 | 1,276 | 1,284 | +8 | +0.6% | 47,900 |
| 2025/07/30 | 1,272 | 1,284 | 1,272 | 1,276 | +1 | +0.1% | 62,500 |
| 2025/07/29 | 1,275 | 1,279 | 1,267 | 1,275 | -7 | -0.5% | 114,800 |
| 2025/07/28 | 1,290 | 1,293 | 1,275 | 1,282 | -6 | -0.5% | 95,600 |
| 2025/07/25 | 1,291 | 1,298 | 1,281 | 1,288 | -9 | -0.7% | 80,300 |
| 2025/07/24 | 1,288 | 1,297 | 1,278 | 1,297 | +11 | +0.9% | 91,300 |
| 2025/07/23 | 1,275 | 1,290 | 1,275 | 1,286 | +17 | +1.3% | 119,400 |
| 2025/07/22 | 1,263 | 1,275 | 1,259 | 1,269 | +10 | +0.8% | 107,600 |
| 2025/07/18 | 1,256 | 1,262 | 1,253 | 1,259 | +8 | +0.6% | 136,300 |
| 2025/07/17 | 1,239 | 1,254 | 1,236 | 1,251 | +12 | +1% | 251,400 |
| 2025/07/16 | 1,234 | 1,243 | 1,228 | 1,239 | +9 | +0.7% | 84,000 |
| 2025/07/15 | 1,242 | 1,242 | 1,230 | 1,230 | -8 | -0.6% | 74,000 |
| 2025/07/14 | 1,244 | 1,246 | 1,238 | 1,238 | -1 | -0.1% | 110,000 |
| 2025/07/11 | 1,236 | 1,247 | 1,236 | 1,239 | +7 | +0.6% | 103,700 |
| 2025/07/10 | 1,238 | 1,240 | 1,231 | 1,232 | -5 | -0.4% | 160,600 |
| 2025/07/09 | 1,235 | 1,242 | 1,233 | 1,237 | +7 | +0.6% | 118,600 |
| 2025/07/08 | 1,238 | 1,239 | 1,230 | 1,230 | -6 | -0.5% | 86,900 |
| 2025/07/07 | 1,242 | 1,247 | 1,233 | 1,236 | -2 | -0.2% | 92,000 |
| 2025/07/04 | 1,248 | 1,254 | 1,236 | 1,238 | -7 | -0.6% | 121,800 |
| 2025/07/03 | 1,238 | 1,245 | 1,234 | 1,245 | +8 | +0.6% | 169,400 |
| 2025/07/02 | 1,220 | 1,242 | 1,220 | 1,237 | +12 | +1% | 98,900 |
| 2025/07/01 | 1,231 | 1,231 | 1,220 | 1,225 | ±0 | ±0% | 70,400 |
| 2025/06/30 | 1,221 | 1,236 | 1,221 | 1,225 | +10 | +0.8% | 157,400 |
| 2025/06/27 | 1,213 | 1,215 | 1,206 | 1,215 | +6 | +0.5% | 151,000 |
| 2025/06/26 | 1,210 | 1,214 | 1,203 | 1,209 | +3 | +0.2% | 102,100 |
| 2025/06/25 | 1,210 | 1,210 | 1,200 | 1,206 | -6 | -0.5% | 68,100 |
| 2025/06/24 | 1,220 | 1,220 | 1,208 | 1,212 | +3 | +0.2% | 64,400 |
| 2025/06/23 | 1,222 | 1,226 | 1,209 | 1,209 | -6 | -0.5% | 67,100 |
| 2025/06/20 | 1,222 | 1,223 | 1,213 | 1,215 | -11 | -0.9% | 83,200 |
| 2025/06/19 | 1,225 | 1,230 | 1,220 | 1,226 | +4 | +0.3% | 55,700 |
| 2025/06/18 | 1,211 | 1,223 | 1,211 | 1,222 | +11 | +0.9% | 76,300 |
| 2025/06/17 | 1,214 | 1,217 | 1,207 | 1,211 | +2 | +0.2% | 42,900 |
| 2025/06/16 | 1,208 | 1,211 | 1,202 | 1,209 | +9 | +0.8% | 48,600 |
| 2025/06/13 | 1,203 | 1,203 | 1,195 | 1,200 | -9 | -0.7% | 62,400 |
| 2025/06/12 | 1,211 | 1,216 | 1,208 | 1,209 | -5 | -0.4% | 44,400 |
1～
50
件表示中 / 3768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 | 129,300円 | +12.6% | +10.3% | 0.77% | 33.42倍 | 3.24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 |
| ゼビオＨＤ | 114,700円 | +5.5% | +1.3% | 3.05% | 48.73倍 | 0.39倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＢＥＥＮＯＳ | 398,500円 | -27.7% | +17.1% | 0.00% | 28.00倍 | 3.48倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| ＳＦＰ | 228,300円 | +7.0% | +14.0% | 1.23% | 30.62倍 | 5.96倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| フジコーポ | 281,900円 | +0.8% | +4.4% | 0.80% | 12.45倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
