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 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 1,001 | 1,006 | 1,000 | 1,003 | +1 | +0.1% | 49,000 |
| 2018/09/04 | 1,004 | 1,004 | 1,000 | 1,002 | +4 | +0.4% | 53,000 |
| 2018/09/03 | 1,000 | 1,002 | 997 | 998 | -3 | -0.3% | 190,400 |
| 2018/08/31 | 1,005 | 1,005 | 1,001 | 1,001 | ±0 | ±0% | 85,200 |
| 2018/08/30 | 1,002 | 1,004 | 1,000 | 1,001 | -2 | -0.2% | 46,000 |
| 2018/08/29 | 1,000 | 1,007 | 1,000 | 1,003 | ±0 | ±0% | 42,400 |
| 2018/08/28 | 1,004 | 1,005 | 1,001 | 1,003 | +1 | +0.1% | 28,100 |
| 2018/08/27 | 1,000 | 1,003 | 1,000 | 1,002 | +3 | +0.3% | 21,900 |
| 2018/08/24 | 1,001 | 1,003 | 998 | 999 | -2 | -0.2% | 24,500 |
| 2018/08/23 | 1,005 | 1,005 | 999 | 1,001 | ±0 | ±0% | 22,000 |
| 2018/08/22 | 995 | 1,001 | 992 | 1,001 | +6 | +0.6% | 39,800 |
| 2018/08/21 | 1,000 | 1,001 | 995 | 995 | -5 | -0.5% | 36,100 |
| 2018/08/20 | 995 | 1,004 | 994 | 1,000 | +3 | +0.3% | 33,800 |
| 2018/08/17 | 991 | 997 | 987 | 997 | +5 | +0.5% | 35,400 |
| 2018/08/16 | 992 | 997 | 990 | 992 | -2 | -0.2% | 35,900 |
| 2018/08/15 | 995 | 999 | 992 | 994 | +1 | +0.1% | 26,700 |
| 2018/08/14 | 991 | 994 | 990 | 993 | +1 | +0.1% | 38,700 |
| 2018/08/13 | 997 | 997 | 991 | 992 | -6 | -0.6% | 45,900 |
| 2018/08/10 | 999 | 1,001 | 996 | 998 | -1 | -0.1% | 38,200 |
| 2018/08/09 | 1,005 | 1,005 | 999 | 999 | -1 | -0.1% | 31,700 |
| 2018/08/08 | 998 | 1,004 | 998 | 1,000 | -1 | -0.1% | 28,800 |
| 2018/08/07 | 997 | 1,002 | 997 | 1,001 | +4 | +0.4% | 21,500 |
| 2018/08/06 | 1,001 | 1,003 | 996 | 997 | -4 | -0.4% | 22,900 |
| 2018/08/03 | 1,007 | 1,007 | 997 | 1,001 | -5 | -0.5% | 39,700 |
| 2018/08/02 | 1,011 | 1,017 | 1,006 | 1,006 | -1 | -0.1% | 48,500 |
| 2018/08/01 | 1,013 | 1,013 | 1,004 | 1,007 | +3 | +0.3% | 27,600 |
| 2018/07/31 | 1,004 | 1,010 | 999 | 1,004 | ±0 | ±0% | 38,600 |
| 2018/07/30 | 1,000 | 1,013 | 1,000 | 1,004 | +1 | +0.1% | 21,200 |
| 2018/07/27 | 1,000 | 1,007 | 997 | 1,003 | +4 | +0.4% | 35,000 |
| 2018/07/26 | 993 | 999 | 992 | 999 | +12 | +1.2% | 29,000 |
| 2018/07/25 | 996 | 997 | 987 | 987 | -7 | -0.7% | 31,000 |
| 2018/07/24 | 998 | 998 | 991 | 994 | +3 | +0.3% | 31,500 |
| 2018/07/23 | 999 | 1,001 | 991 | 991 | -6 | -0.6% | 31,000 |
| 2018/07/20 | 998 | 1,001 | 993 | 997 | -1 | -0.1% | 28,800 |
| 2018/07/19 | 1,000 | 1,000 | 993 | 998 | -1 | -0.1% | 43,800 |
| 2018/07/18 | 999 | 1,002 | 996 | 999 | +6 | +0.6% | 29,400 |
| 2018/07/17 | 997 | 999 | 993 | 993 | +2 | +0.2% | 51,000 |
| 2018/07/13 | 985 | 996 | 985 | 991 | +6 | +0.6% | 31,200 |
| 2018/07/12 | 990 | 995 | 985 | 985 | +5 | +0.5% | 27,200 |
| 2018/07/11 | 988 | 993 | 980 | 980 | -12 | -1.2% | 96,900 |
| 2018/07/10 | 991 | 1,004 | 989 | 992 | +5 | +0.5% | 44,700 |
| 2018/07/09 | 985 | 991 | 983 | 987 | -3 | -0.3% | 50,300 |
| 2018/07/06 | 990 | 997 | 985 | 990 | +1 | +0.1% | 48,900 |
| 2018/07/05 | 1,000 | 1,000 | 989 | 989 | -12 | -1.2% | 63,900 |
| 2018/07/04 | 997 | 1,001 | 991 | 1,001 | +4 | +0.4% | 51,300 |
| 2018/07/03 | 990 | 1,001 | 988 | 997 | +6 | +0.6% | 59,700 |
| 2018/07/02 | 1,009 | 1,009 | 990 | 991 | -16 | -1.6% | 82,100 |
| 2018/06/29 | 1,015 | 1,019 | 1,007 | 1,007 | -9 | -0.9% | 55,500 |
| 2018/06/28 | 1,040 | 1,040 | 1,016 | 1,016 | -32 | -3.1% | 78,300 |
| 2018/06/27 | 1,020 | 1,052 | 1,018 | 1,048 | +33 | +3.3% | 71,000 |
1701～
1750
件表示中 / 3771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 | 129,900円 | +12.6% | +10.3% | 0.77% | 33.57倍 | 3.25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 |
| ナフコ | 191,500円 | -4.8% | +107.9% | 3.03% | 37.36倍 | 0.30倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| ＲＥＭＩＸ | 39,800円 | +51.5% | - | 0.00% | 8.15倍 | 3.01倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| ゼビオＨＤ | 111,900円 | +5.5% | +1.3% | 3.13% | 47.54倍 | 0.38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 |
| ＳＦＰ | 223,500円 | +7.0% | +14.0% | 1.25% | 29.98倍 | 5.84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 |
市場注目の銘柄
チャート関連のコラム
