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 |
|---|---|---|---|---|---|---|---|
| 2006/01/23 | 4,885.3 | 5,387.5 | 4,885.3 | 4,930.9 | -502.3 | -9.2% | 12,703 |
| 2006/01/20 | 5,615.8 | 5,844.1 | 5,433.2 | 5,433.2 | -91.3 | -1.7% | 19,055 |
| 2006/01/19 | 4,976.6 | 5,570.1 | 4,839.6 | 5,524.5 | +456.6 | +9% | 24,312 |
| 2006/01/18 | 5,478.8 | 5,478.8 | 4,748.3 | 5,067.9 | -593.5 | -10.5% | 34,606 |
| 2006/01/17 | 5,844.1 | 6,072.4 | 5,661.4 | 5,661.4 | -502.3 | -8.1% | 30,006 |
| 2006/01/16 | 5,935.4 | 6,209.3 | 5,844.1 | 6,163.7 | +274 | +4.7% | 31,978 |
| 2006/01/13 | 5,889.7 | 5,981 | 5,844.1 | 5,889.7 | +45.6 | +0.8% | 23,217 |
| 2006/01/12 | 5,661.4 | 5,889.7 | 5,661.4 | 5,844.1 | +182.7 | +3.2% | 34,606 |
| 2006/01/11 | 5,570.1 | 5,707.1 | 5,524.5 | 5,661.4 | +91.3 | +1.6% | 15,332 |
| 2006/01/10 | 5,707.1 | 5,752.8 | 5,570.1 | 5,570.1 | ±0 | ±0% | 22,779 |
| 2006/01/06 | 5,341.8 | 5,615.8 | 5,250.5 | 5,570.1 | +136.9 | +2.5% | 56,728 |
| 2006/01/05 | 5,159.2 | 5,524.5 | 5,067.9 | 5,433.2 | +365.3 | +7.2% | 70,307 |
| 2006/01/04 | 5,022.2 | 5,067.9 | 4,976.6 | 5,067.9 | +91.3 | +1.8% | 6,133 |
| 2005/12/30 | 5,022.2 | 5,022.2 | 4,930.9 | 4,976.6 | -45.6 | -0.9% | 5,257 |
| 2005/12/29 | 5,022.2 | 5,113.6 | 4,930.9 | 5,022.2 | -45.7 | -0.9% | 19,493 |
| 2005/12/28 | 4,885.3 | 5,067.9 | 4,885.3 | 5,067.9 | +182.6 | +3.7% | 11,389 |
| 2005/12/27 | 5,022.2 | 5,022.2 | 4,885.3 | 4,885.3 | -182.6 | -3.6% | 18,617 |
| 2005/12/26 | 5,159.2 | 5,204.9 | 5,022.2 | 5,067.9 | ±0 | ±0% | 24,093 |
| 2005/12/22 | 5,113.6 | 5,113.6 | 5,022.2 | 5,067.9 | -91.3 | -1.8% | 6,352 |
| 2005/12/21 | 5,250.5 | 5,387.5 | 5,067.9 | 5,159.2 | -45.7 | -0.9% | 31,540 |
| 2005/12/20 | 4,885.3 | 5,296.2 | 4,885.3 | 5,204.9 | +365.3 | +7.5% | 59,794 |
| 2005/12/19 | 4,885.3 | 4,885.3 | 4,794 | 4,839.6 | +45.6 | +1% | 9,856 |
| 2005/12/16 | 4,839.6 | 4,885.3 | 4,748.3 | 4,794 | ±0 | ±0% | 10,513 |
| 2005/12/15 | 4,885.3 | 4,885.3 | 4,702.6 | 4,794 | -182.6 | -3.7% | 19,712 |
| 2005/12/14 | 4,657 | 5,113.6 | 4,657 | 4,976.6 | +365.3 | +7.9% | 55,852 |
| 2005/12/13 | 4,611.3 | 4,657 | 4,611.3 | 4,611.3 | ±0 | ±0% | 8,761 |
| 2005/12/12 | 4,702.6 | 4,702.6 | 4,611.3 | 4,611.3 | -91.3 | -1.9% | 8,980 |
| 2005/12/09 | 4,702.6 | 4,702.6 | 4,657 | 4,702.6 | ±0 | ±0% | 3,285 |
| 2005/12/08 | 4,702.6 | 4,748.3 | 4,657 | 4,702.6 | ±0 | ±0% | 3,942 |
| 2005/12/07 | 4,748.3 | 4,748.3 | 4,702.6 | 4,702.6 | -45.7 | -1% | 7,447 |
| 2005/12/06 | 4,702.6 | 4,794 | 4,702.6 | 4,748.3 | -45.7 | -1% | 5,476 |
| 2005/12/05 | 4,839.6 | 4,839.6 | 4,748.3 | 4,794 | -45.6 | -0.9% | 7,666 |
| 2005/12/02 | 4,748.3 | 4,839.6 | 4,702.6 | 4,839.6 | +137 | +2.9% | 9,637 |
| 2005/12/01 | 4,794 | 4,794 | 4,702.6 | 4,702.6 | -91.4 | -1.9% | 5,257 |
| 2005/11/30 | 4,748.3 | 4,794 | 4,702.6 | 4,794 | ±0 | ±0% | 5,914 |
| 2005/11/29 | 4,794 | 4,839.6 | 4,794 | 4,794 | ±0 | ±0% | 5,914 |
| 2005/11/28 | 4,748.3 | 4,839.6 | 4,748.3 | 4,794 | +45.7 | +1% | 7,666 |
| 2005/11/25 | 4,794 | 4,794 | 4,702.6 | 4,748.3 | -45.7 | -1% | 2,847 |
| 2005/11/24 | 4,885.3 | 4,885.3 | 4,794 | 4,794 | -91.3 | -1.9% | 3,723 |
| 2005/11/22 | 4,885.3 | 4,885.3 | 4,839.6 | 4,885.3 | -45.6 | -0.9% | 5,695 |
| 2005/11/21 | 4,976.6 | 4,976.6 | 4,839.6 | 4,930.9 | +91.3 | +1.9% | 10,513 |
| 2005/11/18 | 4,930.9 | 4,976.6 | 4,794 | 4,839.6 | +45.6 | +1% | 16,208 |
| 2005/11/17 | 4,794 | 4,839.6 | 4,657 | 4,794 | +45.7 | +1% | 12,923 |
| 2005/11/16 | 5,022.2 | 5,022.2 | 4,611.3 | 4,748.3 | -730.5 | -13.3% | 58,699 |
| 2005/11/15 | 5,250.5 | 5,478.8 | 5,204.9 | 5,478.8 | +502.2 | +10.1% | 65,270 |
| 2005/11/14 | 4,611.3 | 4,976.6 | 4,611.3 | 4,976.6 | +461.1 | +10.2% | 35,920 |
| 2005/11/11 | 4,474.4 | 4,542.8 | 4,437.8 | 4,515.5 | +41.1 | +0.9% | 8,761 |
| 2005/11/10 | 4,538.3 | 4,538.3 | 4,433.3 | 4,474.4 | -73 | -1.6% | 12,046 |
| 2005/11/09 | 4,561.1 | 4,565.7 | 4,542.8 | 4,547.4 | -13.7 | -0.3% | 10,294 |
| 2005/11/08 | 4,657 | 4,657 | 4,561.1 | 4,561.1 | -4.6 | -0.1% | 9,418 |
4801～
4850
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 | 30,000円 | +6.6% | - | 0.00% | - | 5.07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 | 269,800円 | +22.3% | +60.3% | 0.00% | 12.70倍 | 1.78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
