ＳＤＳ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 |
|---|---|---|---|---|---|---|---|
| 2005/06/13 | 6,939.8 | 6,985.5 | 6,848.5 | 6,848.5 | -91.3 | -1.3% | 9,418 |
| 2005/06/10 | 6,939.8 | 6,939.8 | 6,894.2 | 6,939.8 | ±0 | ±0% | 6,790 |
| 2005/06/09 | 6,985.5 | 6,985.5 | 6,894.2 | 6,939.8 | -45.7 | -0.7% | 6,571 |
| 2005/06/08 | 7,031.1 | 7,122.5 | 6,985.5 | 6,985.5 | -45.6 | -0.6% | 8,104 |
| 2005/06/07 | 7,031.1 | 7,076.8 | 6,985.5 | 7,031.1 | -45.7 | -0.6% | 7,447 |
| 2005/06/06 | 7,076.8 | 7,122.5 | 7,076.8 | 7,076.8 | -45.7 | -0.6% | 4,381 |
| 2005/06/03 | 7,168.1 | 7,168.1 | 7,076.8 | 7,122.5 | -136.9 | -1.9% | 6,790 |
| 2005/06/02 | 7,122.5 | 7,259.4 | 7,076.8 | 7,259.4 | +228.3 | +3.2% | 14,675 |
| 2005/06/01 | 7,031.1 | 7,076.8 | 6,939.8 | 7,031.1 | ±0 | ±0% | 24,531 |
| 2005/05/31 | 7,031.1 | 7,122.5 | 6,985.5 | 7,031.1 | +45.6 | +0.7% | 10,294 |
| 2005/05/30 | 7,076.8 | 7,076.8 | 6,939.8 | 6,985.5 | -137 | -1.9% | 10,294 |
| 2005/05/27 | 7,031.1 | 7,122.5 | 7,031.1 | 7,122.5 | +45.7 | +0.6% | 7,885 |
| 2005/05/26 | 6,894.2 | 7,122.5 | 6,848.5 | 7,076.8 | -45.7 | -0.6% | 9,637 |
| 2005/05/25 | 7,168.1 | 7,305.1 | 6,985.5 | 7,122.5 | -91.3 | -1.3% | 15,551 |
| 2005/05/24 | 7,305.1 | 7,350.7 | 7,168.1 | 7,213.8 | ±0 | ±0% | 10,075 |
| 2005/05/23 | 7,350.7 | 7,350.7 | 7,213.8 | 7,213.8 | -91.3 | -1.2% | 5,476 |
| 2005/05/20 | 7,487.7 | 7,487.7 | 7,213.8 | 7,305.1 | -182.6 | -2.4% | 12,703 |
| 2005/05/19 | 7,305.1 | 7,533.4 | 7,259.4 | 7,487.7 | +365.2 | +5.1% | 24,750 |
| 2005/05/18 | 7,168.1 | 7,213.8 | 7,076.8 | 7,122.5 | +45.7 | +0.6% | 9,637 |
| 2005/05/17 | 7,350.7 | 7,487.7 | 6,985.5 | 7,076.8 | -137 | -1.9% | 45,557 |
| 2005/05/16 | 7,487.7 | 7,487.7 | 7,168.1 | 7,213.8 | -410.9 | -5.4% | 49,938 |
| 2005/05/13 | 7,944.3 | 8,035.6 | 7,533.4 | 7,624.7 | -319.6 | -4% | 96,809 |
| 2005/05/12 | 7,898.6 | 8,126.9 | 7,670.3 | 7,944.3 | +137 | +1.8% | 130,977 |
| 2005/05/11 | 7,670.3 | 7,853 | 7,533.4 | 7,807.3 | +228.3 | +3% | 51,909 |
| 2005/05/10 | 7,716 | 7,761.7 | 7,533.4 | 7,579 | ±0 | ±0% | 31,759 |
| 2005/05/09 | 7,716 | 8,081.3 | 7,442.1 | 7,579 | -91.3 | -1.2% | 233,700 |
| 2005/05/06 | 7,716 | 7,807.3 | 7,579 | 7,670.3 | +91.3 | +1.2% | 85,858 |
| 2005/05/02 | 7,213.8 | 7,716 | 7,122.5 | 7,579 | +365.2 | +5.1% | 70,964 |
| 2005/04/28 | 7,350.7 | 7,396.4 | 7,122.5 | 7,213.8 | -228.3 | -3.1% | 42,710 |
| 2005/04/27 | 7,168.1 | 7,807.3 | 7,168.1 | 7,442.1 | +411 | +5.8% | 420,748 |
| 2005/04/26 | 7,076.8 | 7,076.8 | 6,939.8 | 7,031.1 | ±0 | ±0% | 8,761 |
| 2005/04/25 | 7,076.8 | 7,122.5 | 6,939.8 | 7,031.1 | -91.4 | -1.3% | 11,608 |
| 2005/04/22 | 7,122.5 | 7,259.4 | 7,031.1 | 7,122.5 | +91.4 | +1.3% | 40,082 |
| 2005/04/21 | 6,848.5 | 7,031.1 | 6,757.2 | 7,031.1 | +91.3 | +1.3% | 16,208 |
| 2005/04/20 | 6,985.5 | 6,985.5 | 6,802.9 | 6,939.8 | +91.3 | +1.3% | 26,940 |
| 2005/04/19 | 6,985.5 | 6,985.5 | 6,665.9 | 6,848.5 | +45.6 | +0.7% | 60,013 |
| 2005/04/18 | 7,031.1 | 7,259.4 | 6,757.2 | 6,802.9 | -502.2 | -6.9% | 31,978 |
| 2005/04/15 | 7,305.1 | 7,350.7 | 7,168.1 | 7,305.1 | -45.6 | -0.6% | 19,493 |
| 2005/04/14 | 6,985.5 | 7,350.7 | 6,985.5 | 7,350.7 | +319.6 | +4.5% | 24,750 |
| 2005/04/13 | 7,031.1 | 7,122.5 | 6,985.5 | 7,031.1 | ±0 | ±0% | 20,807 |
| 2005/04/12 | 7,122.5 | 7,168.1 | 6,939.8 | 7,031.1 | -137 | -1.9% | 14,018 |
| 2005/04/11 | 7,076.8 | 7,396.4 | 7,031.1 | 7,168.1 | -91.3 | -1.3% | 38,548 |
| 2005/04/08 | 7,350.7 | 7,350.7 | 7,213.8 | 7,259.4 | -137 | -1.9% | 23,874 |
| 2005/04/07 | 7,487.7 | 7,579 | 7,259.4 | 7,396.4 | -137 | -1.8% | 31,978 |
| 2005/04/06 | 7,624.7 | 7,624.7 | 7,487.7 | 7,533.4 | ±0 | ±0% | 36,577 |
| 2005/04/05 | 7,716 | 7,716 | 7,487.7 | 7,533.4 | -182.6 | -2.4% | 59,794 |
| 2005/04/04 | 7,442.1 | 7,761.7 | 7,305.1 | 7,716 | +137 | +1.8% | 224,720 |
| 2005/04/01 | 7,076.8 | 7,624.7 | 7,076.8 | 7,579 | +867.5 | +12.9% | 273,125 |
| 2005/03/31 | 6,802.9 | 6,802.9 | 6,620.2 | 6,711.5 | ±0 | ±0% | 12,484 |
| 2005/03/30 | 6,483.3 | 6,711.5 | 6,391.9 | 6,711.5 | +182.6 | +2.8% | 32,416 |
4951～
5000
件表示中 / 5067件
類似銘柄と比較する
現在ご覧いただいている「ＳＤＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＤＳＨＤ | 30,200円 | +6.6% | - | 0.00% | - | 5.10倍 |
|
省エネ施設の設計・施工で再建図る。太陽光発電事業は大型から自家消費型の施工販売へ転換 |
| シンクレイヤ | 65,300円 | +6.7% | +2.6% | 4.29% | 5.76倍 | 0.50倍 |
|
ＣＡＴＶ事業者向けシステム構築。インターネットサービスへ展開。無線通信事業に参入 |
| アスミＨＤ | - | -13.6% | +212.2% | - | - | - |
|
- |
| Ｃｒｏｓｓ Ｅ | 118,500円 | -7.0% | +4.7% | 4.22% | 8.50倍 | 1.03倍 |
|
建設や機械の設置工事、ハウステンボスなどの施設管理を手がける企業を傘下に持つ持株会社 |
| ニッソウ | 267,100円 | +22.3% | +60.3% | 0.00% | 12.57倍 | 1.76倍 |
|
首都圏で賃貸住居・事務所の原状回復工事を中小不動産会社から受注する施工業者。中古再生も |
市場注目の銘柄
チャート関連のコラム
