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 |
|---|---|---|---|---|---|---|---|
| 2015/01/20 | 861 | 878 | 861 | 871 | -9 | -1% | 5,700 |
| 2015/01/19 | 881 | 888 | 880 | 880 | -10 | -1.1% | 2,100 |
| 2015/01/16 | 890 | 898 | 881 | 890 | -15 | -1.7% | 7,500 |
| 2015/01/15 | 910 | 913 | 900 | 905 | -22 | -2.4% | 6,800 |
| 2015/01/14 | 940 | 949 | 925 | 927 | -9 | -1% | 4,800 |
| 2015/01/13 | 952 | 952 | 913 | 936 | -16 | -1.7% | 6,100 |
| 2015/01/09 | 959 | 959 | 944 | 952 | +8 | +0.8% | 11,100 |
| 2015/01/08 | 918 | 950 | 918 | 944 | +25 | +2.7% | 4,100 |
| 2015/01/07 | 922 | 937 | 915 | 919 | -9 | -1% | 2,900 |
| 2015/01/06 | 934 | 944 | 927 | 928 | -10 | -1.1% | 12,500 |
| 2015/01/05 | 939 | 944 | 935 | 938 | +14 | +1.5% | 7,900 |
| 2014/12/30 | 905 | 925 | 905 | 924 | +25 | +2.8% | 11,100 |
| 2014/12/29 | 888 | 903 | 887 | 899 | -4 | -0.4% | 13,600 |
| 2014/12/26 | 835 | 903 | 835 | 903 | +53 | +6.2% | 13,100 |
| 2014/12/25 | 852 | 867 | 843 | 850 | -32 | -3.6% | 34,800 |
| 2014/12/24 | 910 | 910 | 880 | 882 | -46 | -5% | 32,900 |
| 2014/12/22 | 960 | 963 | 911 | 928 | -48 | -4.9% | 33,500 |
| 2014/12/19 | 981 | 988 | 972 | 976 | -5 | -0.5% | 12,300 |
| 2014/12/18 | 981 | 990 | 980 | 981 | ±0 | ±0% | 5,900 |
| 2014/12/17 | 970 | 998 | 970 | 981 | -9 | -0.9% | 7,400 |
| 2014/12/16 | 1,029 | 1,029 | 980 | 990 | -43 | -4.2% | 15,800 |
| 2014/12/15 | 994 | 1,033 | 990 | 1,033 | +32 | +3.2% | 23,800 |
| 2014/12/12 | 997 | 1,008 | 995 | 1,001 | -8 | -0.8% | 23,800 |
| 2014/12/11 | 1,020 | 1,025 | 999 | 1,009 | -33 | -3.2% | 29,100 |
| 2014/12/10 | 1,055 | 1,068 | 1,042 | 1,042 | -33 | -3.1% | 9,600 |
| 2014/12/09 | 1,093 | 1,093 | 1,075 | 1,075 | -28 | -2.5% | 11,500 |
| 2014/12/08 | 1,106 | 1,109 | 1,100 | 1,103 | -3 | -0.3% | 6,200 |
| 2014/12/05 | 1,103 | 1,109 | 1,100 | 1,106 | +1 | +0.1% | 5,400 |
| 2014/12/04 | 1,104 | 1,120 | 1,104 | 1,105 | -10 | -0.9% | 4,500 |
| 2014/12/03 | 1,122 | 1,134 | 1,107 | 1,115 | -15 | -1.3% | 8,800 |
| 2014/12/02 | 1,130 | 1,137 | 1,111 | 1,130 | -2 | -0.2% | 6,700 |
| 2014/12/01 | 1,160 | 1,160 | 1,100 | 1,132 | -10 | -0.9% | 11,100 |
| 2014/11/28 | 1,131 | 1,142 | 1,130 | 1,142 | +7 | +0.6% | 3,900 |
| 2014/11/27 | 1,129 | 1,138 | 1,126 | 1,135 | -5 | -0.4% | 2,700 |
| 2014/11/26 | 1,153 | 1,159 | 1,121 | 1,140 | -10 | -0.9% | 6,000 |
| 2014/11/25 | 1,168 | 1,177 | 1,140 | 1,150 | +12 | +1.1% | 13,500 |
| 2014/11/21 | 1,081 | 1,138 | 1,062 | 1,138 | +29 | +2.6% | 17,000 |
| 2014/11/20 | 1,100 | 1,114 | 1,080 | 1,109 | -4 | -0.4% | 6,200 |
| 2014/11/19 | 1,130 | 1,130 | 1,109 | 1,113 | +1 | +0.1% | 3,400 |
| 2014/11/18 | 1,120 | 1,140 | 1,090 | 1,112 | +11 | +1% | 3,700 |
| 2014/11/17 | 1,149 | 1,149 | 1,101 | 1,101 | -53 | -4.6% | 4,900 |
| 2014/11/14 | 1,167 | 1,222 | 1,154 | 1,154 | -41 | -3.4% | 5,000 |
| 2014/11/13 | 1,222 | 1,222 | 1,192 | 1,195 | -27 | -2.2% | 6,200 |
| 2014/11/12 | 1,207 | 1,247 | 1,207 | 1,222 | +15 | +1.2% | 9,400 |
| 2014/11/11 | 1,210 | 1,227 | 1,200 | 1,207 | -22 | -1.8% | 5,200 |
| 2014/11/10 | 1,206 | 1,250 | 1,203 | 1,229 | +13 | +1.1% | 6,000 |
| 2014/11/07 | 1,267 | 1,269 | 1,178 | 1,216 | -51 | -4% | 21,000 |
| 2014/11/06 | 1,148 | 1,380 | 1,122 | 1,267 | +167 | +15.2% | 75,000 |
| 2014/11/05 | 1,080 | 1,130 | 1,080 | 1,100 | +32 | +3% | 12,200 |
| 2014/11/04 | 1,079 | 1,100 | 1,058 | 1,068 | +8 | +0.8% | 17,900 |
2601～
2650
件表示中 / 5073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 | 31,300円 | +6.6% | - | 0.00% | - | 5.29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 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
| シンクレイヤ | 65,500円 | +6.7% | +2.6% | 4.27% | 5.77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% | - | - | - |
|
- |
| ニッソウ | 273,200円 | +22.3% | +60.3% | 0.00% | 12.86倍 | 1.80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
