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 |
|---|---|---|---|---|---|---|---|
| 2007/09/03 | 1,520.4 | 1,520.4 | 1,520.4 | 1,520.4 | - | - | 219 |
| 2007/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/30 | 1,493 | 1,506.7 | 1,493 | 1,506.7 | - | - | 438 |
| 2007/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/28 | 1,451.9 | 1,493 | 1,451.9 | 1,493 | -63.9 | -4.1% | 1,095 |
| 2007/08/27 | 1,552.3 | 1,556.9 | 1,552.3 | 1,556.9 | +73.1 | +4.9% | 657 |
| 2007/08/24 | 1,456.5 | 1,483.8 | 1,456.5 | 1,483.8 | +22.8 | +1.6% | 1,752 |
| 2007/08/23 | 1,451.9 | 1,461 | 1,451.9 | 1,461 | +82.2 | +6% | 438 |
| 2007/08/22 | 1,401.7 | 1,401.7 | 1,378.8 | 1,378.8 | -36.6 | -2.6% | 1,095 |
| 2007/08/21 | 1,401.7 | 1,415.4 | 1,401.7 | 1,415.4 | +13.7 | +1% | 438 |
| 2007/08/20 | 1,401.7 | 1,401.7 | 1,401.7 | 1,401.7 | +9.2 | +0.7% | 1,095 |
| 2007/08/17 | 1,415.4 | 1,438.2 | 1,392.5 | 1,392.5 | -27.4 | -1.9% | 2,847 |
| 2007/08/16 | 1,461 | 1,461 | 1,415.4 | 1,419.9 | -105 | -6.9% | 4,381 |
| 2007/08/15 | 1,524.9 | 1,524.9 | 1,524.9 | 1,524.9 | -4.6 | -0.3% | 219 |
| 2007/08/14 | 1,488.4 | 1,529.5 | 1,483.8 | 1,529.5 | -50.2 | -3.2% | 1,752 |
| 2007/08/13 | 1,474.7 | 1,579.7 | 1,474.7 | 1,579.7 | +118.7 | +8.1% | 4,381 |
| 2007/08/10 | 1,415.4 | 1,461 | 1,415.4 | 1,461 | +31.9 | +2.2% | 4,161 |
| 2007/08/09 | 1,401.7 | 1,429.1 | 1,392.5 | 1,429.1 | -31.9 | -2.2% | 2,190 |
| 2007/08/08 | 1,479.3 | 1,479.3 | 1,461 | 1,461 | -41.1 | -2.7% | 657 |
| 2007/08/07 | 1,479.3 | 1,502.1 | 1,479.3 | 1,502.1 | -45.7 | -3% | 657 |
| 2007/08/06 | 1,506.7 | 1,547.8 | 1,506.7 | 1,547.8 | +41.1 | +2.7% | 1,314 |
| 2007/08/03 | 1,511.2 | 1,511.2 | 1,506.7 | 1,506.7 | - | - | 2,628 |
| 2007/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/31 | 1,506.7 | 1,524.9 | 1,488.4 | 1,524.9 | +18.2 | +1.2% | 1,752 |
| 2007/07/30 | 1,529.5 | 1,529.5 | 1,493 | 1,506.7 | ±0 | ±0% | 657 |
| 2007/07/27 | 1,570.6 | 1,570.6 | 1,506.7 | 1,506.7 | -54.8 | -3.5% | 1,314 |
| 2007/07/26 | 1,561.5 | 1,561.5 | 1,561.5 | 1,561.5 | +22.9 | +1.5% | 219 |
| 2007/07/25 | 1,529.5 | 1,538.6 | 1,529.5 | 1,538.6 | -36.6 | -2.3% | 438 |
| 2007/07/24 | 1,552.3 | 1,575.2 | 1,543.2 | 1,575.2 | +22.9 | +1.5% | 1,971 |
| 2007/07/23 | 1,575.2 | 1,575.2 | 1,547.8 | 1,552.3 | -91.3 | -5.6% | 3,504 |
| 2007/07/20 | 1,552.3 | 1,643.6 | 1,552.3 | 1,643.6 | +54.7 | +3.4% | 2,847 |
| 2007/07/19 | 1,588.9 | 1,588.9 | 1,588.9 | 1,588.9 | +4.6 | +0.3% | 219 |
| 2007/07/18 | 1,570.6 | 1,584.3 | 1,570.6 | 1,584.3 | +9.1 | +0.6% | 1,752 |
| 2007/07/17 | 1,620.8 | 1,620.8 | 1,552.3 | 1,575.2 | -50.2 | -3.1% | 1,314 |
| 2007/07/13 | 1,552.3 | 1,625.4 | 1,543.2 | 1,625.4 | +68.5 | +4.4% | 3,066 |
| 2007/07/12 | 1,602.6 | 1,602.6 | 1,556.9 | 1,556.9 | -41.1 | -2.6% | 1,314 |
| 2007/07/11 | 1,598 | 1,598 | 1,598 | 1,598 | -13.7 | -0.9% | 657 |
| 2007/07/10 | 1,598 | 1,611.7 | 1,598 | 1,611.7 | +32 | +2% | 438 |
| 2007/07/09 | 1,625.4 | 1,625.4 | 1,575.2 | 1,579.7 | -22.9 | -1.4% | 1,971 |
| 2007/07/06 | 1,598 | 1,620.8 | 1,598 | 1,602.6 | +4.6 | +0.3% | 876 |
| 2007/07/05 | 1,666.5 | 1,666.5 | 1,588.9 | 1,598 | ±0 | ±0% | 1,314 |
| 2007/07/04 | 1,625.4 | 1,625.4 | 1,598 | 1,598 | -18.3 | -1.1% | 1,314 |
| 2007/07/03 | 1,620.8 | 1,625.4 | 1,602.6 | 1,616.3 | ±0 | ±0% | 1,095 |
| 2007/07/02 | 1,588.9 | 1,616.3 | 1,588.9 | 1,616.3 | +27.4 | +1.7% | 1,971 |
| 2007/06/29 | 1,602.6 | 1,602.6 | 1,570.6 | 1,588.9 | -36.5 | -2.2% | 3,285 |
| 2007/06/28 | 1,671 | 1,671 | 1,625.4 | 1,625.4 | -41.1 | -2.5% | 2,628 |
| 2007/06/27 | 1,712.1 | 1,712.1 | 1,666.5 | 1,666.5 | ±0 | ±0% | 438 |
| 2007/06/26 | 1,707.6 | 1,707.6 | 1,666.5 | 1,666.5 | -95.9 | -5.4% | 1,533 |
| 2007/06/25 | 1,789.7 | 1,789.7 | 1,748.7 | 1,762.4 | +18.3 | +1% | 3,723 |
4401～
4450
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
