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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,142 | 1,142 | 1,129 | 1,132 | -8 | -0.7% | 241,200 |
| 2025/01/10 | 1,144 | 1,145 | 1,136 | 1,140 | ±0 | ±0% | 149,200 |
| 2025/01/09 | 1,150 | 1,156 | 1,140 | 1,140 | -14 | -1.2% | 169,800 |
| 2025/01/08 | 1,170 | 1,177 | 1,154 | 1,154 | -17 | -1.5% | 159,100 |
| 2025/01/07 | 1,179 | 1,184 | 1,170 | 1,171 | -1 | -0.1% | 134,300 |
| 2025/01/06 | 1,180 | 1,189 | 1,168 | 1,172 | -6 | -0.5% | 249,400 |
| 2024/12/30 | 1,190 | 1,196 | 1,174 | 1,178 | -3 | -0.3% | 227,300 |
| 2024/12/27 | 1,170 | 1,185 | 1,166 | 1,181 | +15 | +1.3% | 190,200 |
| 2024/12/26 | 1,167 | 1,171 | 1,158 | 1,166 | +3 | +0.3% | 112,200 |
| 2024/12/25 | 1,164 | 1,164 | 1,152 | 1,163 | -1 | -0.1% | 63,700 |
| 2024/12/24 | 1,165 | 1,169 | 1,159 | 1,164 | -2 | -0.2% | 69,100 |
| 2024/12/23 | 1,173 | 1,173 | 1,164 | 1,166 | +1 | +0.1% | 54,600 |
| 2024/12/20 | 1,179 | 1,184 | 1,165 | 1,165 | -6 | -0.5% | 78,200 |
| 2024/12/19 | 1,164 | 1,176 | 1,163 | 1,171 | -2 | -0.2% | 51,700 |
| 2024/12/18 | 1,171 | 1,179 | 1,165 | 1,173 | +2 | +0.2% | 46,600 |
| 2024/12/17 | 1,174 | 1,177 | 1,170 | 1,171 | -3 | -0.3% | 46,700 |
| 2024/12/16 | 1,175 | 1,178 | 1,167 | 1,174 | +2 | +0.2% | 63,800 |
| 2024/12/13 | 1,163 | 1,179 | 1,163 | 1,172 | +2 | +0.2% | 73,900 |
| 2024/12/12 | 1,176 | 1,178 | 1,168 | 1,170 | +8 | +0.7% | 71,700 |
| 2024/12/11 | 1,158 | 1,169 | 1,158 | 1,162 | +1 | +0.1% | 48,100 |
| 2024/12/10 | 1,164 | 1,164 | 1,154 | 1,161 | +6 | +0.5% | 67,200 |
| 2024/12/09 | 1,150 | 1,167 | 1,150 | 1,155 | +6 | +0.5% | 74,500 |
| 2024/12/06 | 1,150 | 1,157 | 1,146 | 1,149 | +2 | +0.2% | 45,700 |
| 2024/12/05 | 1,156 | 1,156 | 1,138 | 1,147 | +1 | +0.1% | 38,600 |
| 2024/12/04 | 1,141 | 1,150 | 1,136 | 1,146 | +9 | +0.8% | 58,800 |
| 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 |
151～
200
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
