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 |
|---|---|---|---|---|---|---|---|
| 2007/11/15 | 1,346.9 | 1,360.6 | 1,278.4 | 1,360.6 | +13.7 | +1% | 876 |
| 2007/11/14 | 1,241.9 | 1,346.9 | 1,241.9 | 1,346.9 | +68.5 | +5.4% | 657 |
| 2007/11/13 | 1,301.2 | 1,301.2 | 1,278.4 | 1,278.4 | -18.3 | -1.4% | 1,533 |
| 2007/11/12 | 1,328.6 | 1,328.6 | 1,296.7 | 1,296.7 | - | - | 876 |
| 2007/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/08 | 1,328.6 | 1,328.6 | 1,328.6 | 1,328.6 | -27.4 | -2% | 438 |
| 2007/11/07 | 1,351.4 | 1,356 | 1,351.4 | 1,356 | +27.4 | +2.1% | 438 |
| 2007/11/06 | 1,346.9 | 1,346.9 | 1,328.6 | 1,328.6 | ±0 | ±0% | 1,752 |
| 2007/11/05 | 1,346.9 | 1,346.9 | 1,328.6 | 1,328.6 | ±0 | ±0% | 438 |
| 2007/11/02 | 1,328.6 | 1,328.6 | 1,328.6 | 1,328.6 | -4.6 | -0.3% | 219 |
| 2007/11/01 | 1,328.6 | 1,333.2 | 1,328.6 | 1,333.2 | ±0 | ±0% | 1,095 |
| 2007/10/31 | 1,333.2 | 1,337.7 | 1,333.2 | 1,333.2 | +4.6 | +0.3% | 657 |
| 2007/10/30 | 1,369.7 | 1,392.5 | 1,328.6 | 1,328.6 | -27.4 | -2% | 1,314 |
| 2007/10/29 | 1,356 | 1,356 | 1,356 | 1,356 | -13.7 | -1% | 657 |
| 2007/10/26 | 1,383.4 | 1,383.4 | 1,369.7 | 1,369.7 | -45.7 | -3.2% | 876 |
| 2007/10/25 | 1,515.8 | 1,515.8 | 1,415.4 | 1,415.4 | +13.7 | +1% | 1,752 |
| 2007/10/24 | 1,575.2 | 1,575.2 | 1,401.7 | 1,401.7 | -150.6 | -9.7% | 1,752 |
| 2007/10/23 | 1,415.4 | 1,620.8 | 1,415.4 | 1,552.3 | +136.9 | +9.7% | 6,352 |
| 2007/10/22 | 1,383.4 | 1,415.4 | 1,296.7 | 1,415.4 | +50.3 | +3.7% | 2,190 |
| 2007/10/19 | 1,383.4 | 1,383.4 | 1,296.7 | 1,365.1 | +109.5 | +8.7% | 1,752 |
| 2007/10/18 | 1,255.6 | 1,255.6 | 1,255.6 | 1,255.6 | - | - | 219 |
| 2007/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/16 | 1,292.1 | 1,292.1 | 1,292.1 | 1,292.1 | -18.2 | -1.4% | 219 |
| 2007/10/15 | 1,292.1 | 1,310.3 | 1,292.1 | 1,310.3 | - | - | 438 |
| 2007/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/11 | 1,324 | 1,365.1 | 1,324 | 1,365.1 | +41.1 | +3.1% | 1,533 |
| 2007/10/10 | 1,346.9 | 1,346.9 | 1,324 | 1,324 | -32 | -2.4% | 876 |
| 2007/10/09 | 1,392.5 | 1,392.5 | 1,346.9 | 1,356 | -13.7 | -1% | 876 |
| 2007/10/05 | 1,369.7 | 1,369.7 | 1,342.3 | 1,369.7 | ±0 | ±0% | 2,409 |
| 2007/10/04 | 1,360.6 | 1,369.7 | 1,360.6 | 1,369.7 | +27.4 | +2% | 876 |
| 2007/10/03 | 1,351.4 | 1,351.4 | 1,324 | 1,342.3 | -54.8 | -3.9% | 1,095 |
| 2007/10/02 | 1,401.7 | 1,401.7 | 1,397.1 | 1,397.1 | +45.7 | +3.4% | 876 |
| 2007/10/01 | 1,369.7 | 1,369.7 | 1,351.4 | 1,351.4 | -64 | -4.5% | 438 |
| 2007/09/28 | 1,415.4 | 1,415.4 | 1,415.4 | 1,415.4 | +45.7 | +3.3% | 876 |
| 2007/09/27 | 1,260.1 | 1,369.7 | 1,260.1 | 1,369.7 | +114.1 | +9.1% | 2,190 |
| 2007/09/26 | 1,118.6 | 1,255.6 | 1,118.6 | 1,255.6 | +137 | +12.2% | 876 |
| 2007/09/25 | 1,159.7 | 1,159.7 | 1,118.6 | 1,118.6 | - | - | 876 |
| 2007/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/20 | 1,283 | 1,283 | 1,232.7 | 1,232.7 | -50.3 | -3.9% | 657 |
| 2007/09/19 | 1,214.5 | 1,283 | 1,214.5 | 1,283 | -123.2 | -8.8% | 3,942 |
| 2007/09/18 | 1,173.4 | 1,415.4 | 1,173.4 | 1,406.2 | +105 | +8.1% | 1,533 |
| 2007/09/14 | 1,305.8 | 1,305.8 | 1,301.2 | 1,301.2 | +68.5 | +5.6% | 657 |
| 2007/09/13 | 1,260.1 | 1,260.1 | 1,232.7 | 1,232.7 | -118.7 | -8.8% | 4,600 |
| 2007/09/12 | 1,360.6 | 1,369.7 | 1,346.9 | 1,351.4 | +27.4 | +2.1% | 1,095 |
| 2007/09/11 | 1,383.4 | 1,383.4 | 1,324 | 1,324 | -86.8 | -6.2% | 3,285 |
| 2007/09/10 | 1,456.5 | 1,479.3 | 1,410.8 | 1,410.8 | -45.7 | -3.1% | 876 |
| 2007/09/07 | 1,456.5 | 1,456.5 | 1,456.5 | 1,456.5 | +64 | +4.6% | 438 |
| 2007/09/06 | 1,415.4 | 1,456.5 | 1,392.5 | 1,392.5 | -114.2 | -7.6% | 1,533 |
| 2007/09/05 | 1,506.7 | 1,506.7 | 1,506.7 | 1,506.7 | ±0 | ±0% | 219 |
| 2007/09/04 | 1,506.7 | 1,506.7 | 1,506.7 | 1,506.7 | -13.7 | -0.9% | 438 |
4351～
4400
件表示中 / 5068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 | 30,400円 | +6.6% | - | 0.00% | - | 5.13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 | 65,100円 | +6.7% | +2.6% | 4.30% | 5.74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 | 271,700円 | +22.3% | +60.3% | 0.00% | 12.79倍 | 1.79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 |
| Ｃｒｏｓｓ Ｅ | 117,400円 | -7.0% | +4.7% | 4.26% | 8.42倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
