決算new!
2025/02/13 発表
今期最終は6%増益、前期配当を1円増額・今期は1.5円増配へ
3197東証P貸借
業種 小売業
すかいらーくホールディングス 株価時系列データ
PTS
2,526.4
円
(13:10)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,654.0 (25/02/14) | 1,811.0 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
2,654.0 (25/02/14) | 1,811.0 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/18 | 2,558.0 | 2,586.5 | 2,526.5 | 2,526.5 | -30.0 | -1.2 | 441,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/27 | 2,379.5 | 2,434.5 | 2,363.0 | 2,426.5 | +46.5 | +2.0 | 6,770,800 |
12/26 | 2,370.0 | 2,394.5 | 2,369.0 | 2,380.0 | +14.0 | +0.6 | 5,592,600 |
12/25 | 2,402.0 | 2,405.0 | 2,353.5 | 2,366.0 | -41.5 | -1.7 | 3,151,300 |
12/24 | 2,415.0 | 2,424.0 | 2,402.5 | 2,407.5 | -14.0 | -0.6 | 1,941,500 |
12/23 | 2,446.5 | 2,455.0 | 2,417.5 | 2,421.5 | -20.5 | -0.8 | 2,155,600 |
12/20 | 2,457.0 | 2,465.0 | 2,431.0 | 2,442.0 | -0.5 | +0.0 | 1,758,900 |
12/19 | 2,431.5 | 2,456.5 | 2,422.5 | 2,442.5 | +11.0 | +0.5 | 1,694,200 |
12/18 | 2,430.0 | 2,442.0 | 2,415.5 | 2,431.5 | +2.5 | +0.1 | 1,343,100 |
12/17 | 2,414.0 | 2,441.0 | 2,412.0 | 2,429.0 | -6.5 | -0.3 | 2,456,200 |
12/16 | 2,499.0 | 2,499.0 | 2,433.0 | 2,435.5 | -36.5 | -1.5 | 3,085,400 |
12/13 | 2,450.0 | 2,476.5 | 2,446.5 | 2,472.0 | +7.0 | +0.3 | 1,997,500 |
12/12 | 2,471.0 | 2,478.0 | 2,457.0 | 2,465.0 | -4.5 | -0.2 | 1,974,800 |
12/11 | 2,450.0 | 2,477.0 | 2,442.5 | 2,469.5 | +27.5 | +1.1 | 1,805,700 |
12/10 | 2,444.0 | 2,444.5 | 2,421.0 | 2,442.0 | +5.5 | +0.2 | 1,688,700 |
12/9 | 2,415.0 | 2,444.0 | 2,414.0 | 2,436.5 | +20.5 | +0.9 | 2,531,200 |
12/6 | 2,391.5 | 2,442.0 | 2,391.5 | 2,416.0 | +28.0 | +1.2 | 2,647,700 |
12/5 | 2,396.5 | 2,399.0 | 2,370.0 | 2,388.0 | -5.0 | -0.2 | 1,547,100 |
12/4 | 2,366.0 | 2,435.0 | 2,364.5 | 2,393.0 | +40.0 | +1.7 | 2,581,700 |
12/3 | 2,315.0 | 2,355.0 | 2,312.5 | 2,353.0 | +48.0 | +2.1 | 2,384,700 |
12/2 | 2,277.0 | 2,308.0 | 2,269.0 | 2,305.0 | +29.0 | +1.3 | 2,313,900 |
11/29 | 2,267.0 | 2,284.5 | 2,253.5 | 2,276.0 | +15.0 | +0.7 | 2,021,400 |
11/28 | 2,250.0 | 2,264.0 | 2,243.0 | 2,261.0 | +23.0 | +1.0 | 1,919,700 |
11/27 | 2,250.0 | 2,266.0 | 2,233.0 | 2,238.0 | -5.0 | -0.2 | 1,482,200 |
11/26 | 2,255.0 | 2,267.0 | 2,233.5 | 2,243.0 | -11.5 | -0.5 | 1,395,200 |
11/25 | 2,262.0 | 2,272.0 | 2,248.5 | 2,254.5 | +14.0 | +0.6 | 2,123,100 |
11/22 | 2,231.0 | 2,246.0 | 2,217.5 | 2,240.5 | +16.5 | +0.7 | 1,410,700 |
11/21 | 2,228.0 | 2,244.5 | 2,219.0 | 2,224.0 | -4.5 | -0.2 | 1,342,600 |
11/20 | 2,211.0 | 2,241.0 | 2,210.5 | 2,228.5 | +7.5 | +0.3 | 987,600 |
11/19 | 2,209.0 | 2,231.0 | 2,209.0 | 2,221.0 | +16.0 | +0.7 | 1,411,800 |
11/18 | 2,200.5 | 2,218.0 | 2,183.0 | 2,205.0 | -3.0 | -0.1 | 2,215,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて