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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 954 | 964 | 954 | 962 | +4 | +0.4% | 40,300 |
| 2018/04/11 | 961 | 964 | 954 | 958 | -3 | -0.3% | 61,900 |
| 2018/04/10 | 967 | 972 | 961 | 961 | -5 | -0.5% | 62,500 |
| 2018/04/09 | 950 | 968 | 948 | 966 | +15 | +1.6% | 61,100 |
| 2018/04/06 | 954 | 959 | 946 | 951 | -3 | -0.3% | 58,700 |
| 2018/04/05 | 952 | 956 | 949 | 954 | +1 | +0.1% | 63,500 |
| 2018/04/04 | 944 | 956 | 942 | 953 | +10 | +1.1% | 63,000 |
| 2018/04/03 | 945 | 951 | 940 | 943 | -5 | -0.5% | 67,000 |
| 2018/04/02 | 956 | 957 | 947 | 948 | -8 | -0.8% | 50,600 |
| 2018/03/30 | 960 | 964 | 953 | 956 | -3 | -0.3% | 54,100 |
| 2018/03/29 | 949 | 959 | 949 | 959 | +11 | +1.2% | 86,100 |
| 2018/03/28 | 951 | 956 | 943 | 948 | -16 | -1.7% | 288,800 |
| 2018/03/27 | 978 | 983 | 964 | 964 | -15 | -1.5% | 429,100 |
| 2018/03/26 | 980 | 982 | 971 | 979 | -3 | -0.3% | 157,400 |
| 2018/03/23 | 986 | 989 | 980 | 982 | -9 | -0.9% | 129,400 |
| 2018/03/22 | 987 | 993 | 986 | 991 | +3 | +0.3% | 72,800 |
| 2018/03/20 | 990 | 991 | 984 | 988 | -5 | -0.5% | 72,700 |
| 2018/03/19 | 993 | 997 | 987 | 993 | ±0 | ±0% | 73,800 |
| 2018/03/16 | 995 | 997 | 987 | 993 | -2 | -0.2% | 75,100 |
| 2018/03/15 | 988 | 995 | 984 | 995 | +8 | +0.8% | 61,200 |
| 2018/03/14 | 980 | 987 | 978 | 987 | +7 | +0.7% | 57,400 |
| 2018/03/13 | 975 | 980 | 971 | 980 | +7 | +0.7% | 55,500 |
| 2018/03/12 | 975 | 975 | 966 | 973 | +2 | +0.2% | 67,800 |
| 2018/03/09 | 970 | 979 | 966 | 971 | +9 | +0.9% | 123,800 |
| 2018/03/08 | 968 | 968 | 958 | 962 | -1 | -0.1% | 41,600 |
| 2018/03/07 | 961 | 970 | 960 | 963 | +4 | +0.4% | 46,900 |
| 2018/03/06 | 963 | 965 | 957 | 959 | +5 | +0.5% | 50,100 |
| 2018/03/05 | 957 | 961 | 951 | 954 | -6 | -0.6% | 71,900 |
| 2018/03/02 | 960 | 962 | 955 | 960 | -6 | -0.6% | 71,800 |
| 2018/03/01 | 967 | 975 | 965 | 966 | -5 | -0.5% | 63,400 |
| 2018/02/28 | 968 | 978 | 968 | 971 | ±0 | ±0% | 54,400 |
| 2018/02/27 | 974 | 978 | 970 | 971 | ±0 | ±0% | 80,900 |
| 2018/02/26 | 959 | 973 | 959 | 971 | +14 | +1.5% | 126,900 |
| 2018/02/23 | 956 | 957 | 952 | 957 | +6 | +0.6% | 37,200 |
| 2018/02/22 | 950 | 953 | 947 | 951 | -5 | -0.5% | 95,400 |
| 2018/02/21 | 953 | 959 | 950 | 956 | +5 | +0.5% | 90,500 |
| 2018/02/20 | 950 | 953 | 948 | 951 | +1 | +0.1% | 48,400 |
| 2018/02/19 | 937 | 950 | 933 | 950 | +18 | +1.9% | 60,300 |
| 2018/02/16 | 931 | 935 | 930 | 932 | +10 | +1.1% | 78,000 |
| 2018/02/15 | 930 | 935 | 922 | 922 | -9 | -1% | 93,300 |
| 2018/02/14 | 940 | 942 | 930 | 931 | -9 | -1% | 84,800 |
| 2018/02/13 | 954 | 957 | 939 | 940 | -14 | -1.5% | 99,000 |
| 2018/02/09 | 936 | 958 | 936 | 954 | -2 | -0.2% | 111,300 |
| 2018/02/08 | 946 | 960 | 946 | 956 | +11 | +1.2% | 113,100 |
| 2018/02/07 | 949 | 957 | 944 | 945 | +12 | +1.3% | 133,700 |
| 2018/02/06 | 940 | 944 | 925 | 933 | -17 | -1.8% | 250,300 |
| 2018/02/05 | 941 | 952 | 941 | 950 | -2 | -0.2% | 98,500 |
| 2018/02/02 | 950 | 952 | 945 | 952 | +5 | +0.5% | 68,800 |
| 2018/02/01 | 945 | 948 | 942 | 947 | +6 | +0.6% | 69,700 |
| 2018/01/31 | 942 | 946 | 940 | 941 | -2 | -0.2% | 72,600 |
1801～
1850
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 | 39,900円 | +51.5% | - | 0.00% | 8.17倍 | 3.02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 | 112,100円 | +5.5% | +1.3% | 3.12% | 47.62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 | 224,000円 | +7.0% | +14.0% | 1.25% | 30.05倍 | 5.85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
