ＳＲＥ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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 3,650 | 3,680 | 3,535 | 3,595 | -125 | -3.4% | 442,500 |
| 2023/04/03 | 3,525 | 3,765 | 3,510 | 3,720 | +350 | +10.4% | 746,000 |
| 2023/03/31 | 3,440 | 3,465 | 3,355 | 3,370 | -25 | -0.7% | 102,500 |
| 2023/03/30 | 3,405 | 3,450 | 3,335 | 3,395 | +70 | +2.1% | 190,200 |
| 2023/03/29 | 3,225 | 3,335 | 3,225 | 3,325 | +90 | +2.8% | 183,700 |
| 2023/03/28 | 3,260 | 3,320 | 3,225 | 3,235 | -30 | -0.9% | 137,400 |
| 2023/03/27 | 3,400 | 3,415 | 3,235 | 3,265 | -150 | -4.4% | 348,700 |
| 2023/03/24 | 3,435 | 3,445 | 3,280 | 3,415 | +50 | +1.5% | 303,200 |
| 2023/03/23 | 3,250 | 3,375 | 3,195 | 3,365 | +60 | +1.8% | 375,500 |
| 2023/03/22 | 3,420 | 3,470 | 3,305 | 3,305 | -80 | -2.4% | 268,300 |
| 2023/03/20 | 3,605 | 3,605 | 3,375 | 3,385 | -260 | -7.1% | 330,400 |
| 2023/03/17 | 3,585 | 3,660 | 3,500 | 3,645 | +55 | +1.5% | 185,100 |
| 2023/03/16 | 3,455 | 3,600 | 3,455 | 3,590 | +50 | +1.4% | 180,500 |
| 2023/03/15 | 3,610 | 3,650 | 3,500 | 3,540 | +30 | +0.9% | 205,200 |
| 2023/03/14 | 3,525 | 3,570 | 3,425 | 3,510 | -85 | -2.4% | 263,900 |
| 2023/03/13 | 3,605 | 3,640 | 3,530 | 3,595 | -110 | -3% | 302,400 |
| 2023/03/10 | 3,750 | 3,810 | 3,705 | 3,705 | -105 | -2.8% | 182,800 |
| 2023/03/09 | 3,915 | 3,950 | 3,800 | 3,810 | -35 | -0.9% | 196,500 |
| 2023/03/08 | 3,710 | 3,845 | 3,700 | 3,845 | +70 | +1.9% | 186,700 |
| 2023/03/07 | 3,810 | 3,890 | 3,765 | 3,775 | -45 | -1.2% | 292,100 |
| 2023/03/06 | 3,620 | 3,850 | 3,615 | 3,820 | +300 | +8.5% | 635,800 |
| 2023/03/03 | 3,530 | 3,620 | 3,480 | 3,520 | +10 | +0.3% | 247,300 |
| 2023/03/02 | 3,580 | 3,580 | 3,450 | 3,510 | -50 | -1.4% | 194,600 |
| 2023/03/01 | 3,595 | 3,695 | 3,515 | 3,560 | +85 | +2.4% | 288,200 |
| 2023/02/28 | 3,385 | 3,490 | 3,360 | 3,475 | +145 | +4.4% | 209,400 |
| 2023/02/27 | 3,280 | 3,330 | 3,220 | 3,330 | -5 | -0.1% | 149,100 |
| 2023/02/24 | 3,315 | 3,350 | 3,250 | 3,335 | +20 | +0.6% | 154,400 |
| 2023/02/22 | 3,220 | 3,345 | 3,175 | 3,315 | -40 | -1.2% | 363,200 |
| 2023/02/21 | 3,500 | 3,500 | 3,320 | 3,355 | -115 | -3.3% | 210,100 |
| 2023/02/20 | 3,415 | 3,485 | 3,400 | 3,470 | +30 | +0.9% | 116,200 |
| 2023/02/17 | 3,500 | 3,535 | 3,430 | 3,440 | -130 | -3.6% | 197,400 |
| 2023/02/16 | 3,635 | 3,685 | 3,520 | 3,570 | +65 | +1.9% | 237,200 |
| 2023/02/15 | 3,585 | 3,650 | 3,475 | 3,505 | -20 | -0.6% | 206,200 |
| 2023/02/14 | 3,435 | 3,540 | 3,425 | 3,525 | +85 | +2.5% | 185,700 |
| 2023/02/13 | 3,535 | 3,580 | 3,440 | 3,440 | -180 | -5% | 357,200 |
| 2023/02/10 | 3,460 | 3,625 | 3,435 | 3,620 | +125 | +3.6% | 359,500 |
| 2023/02/09 | 3,505 | 3,575 | 3,410 | 3,495 | -45 | -1.3% | 385,600 |
| 2023/02/08 | 3,380 | 3,540 | 3,355 | 3,540 | +180 | +5.4% | 322,000 |
| 2023/02/07 | 3,380 | 3,420 | 3,300 | 3,360 | -15 | -0.4% | 277,100 |
| 2023/02/06 | 3,385 | 3,540 | 3,330 | 3,375 | -20 | -0.6% | 410,700 |
| 2023/02/03 | 3,555 | 3,580 | 3,385 | 3,395 | -230 | -6.3% | 636,000 |
| 2023/02/02 | 3,380 | 3,640 | 3,380 | 3,625 | +245 | +7.2% | 893,400 |
| 2023/02/01 | 3,675 | 3,690 | 3,380 | 3,380 | -700 | -17.2% | 758,400 |
| 2023/01/31 | 4,075 | 4,140 | 4,005 | 4,080 | -100 | -2.4% | 453,400 |
| 2023/01/30 | 4,020 | 4,200 | 3,980 | 4,180 | +170 | +4.2% | 468,300 |
| 2023/01/27 | 4,000 | 4,175 | 3,950 | 4,010 | +55 | +1.4% | 462,400 |
| 2023/01/26 | 3,950 | 4,030 | 3,905 | 3,955 | +5 | +0.1% | 192,000 |
| 2023/01/25 | 3,855 | 3,995 | 3,835 | 3,950 | +80 | +2.1% | 160,300 |
| 2023/01/24 | 3,925 | 3,955 | 3,810 | 3,870 | -55 | -1.4% | 273,600 |
| 2023/01/23 | 3,890 | 4,085 | 3,840 | 3,925 | +155 | +4.1% | 574,100 |
601～
650
件表示中 / 1401件
類似銘柄と比較する
現在ご覧いただいている「ＳＲＥＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＲＥＨＤ | 329,000円 | +31.1% | +25.7% | 0.55% | 23.88倍 | 3.89倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| フージャース | 133,500円 | +43.8% | +16.2% | 5.54% | 8.26倍 | 1.28倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
| ミガロＨＤ | 94,400円 | +16.0% | +1.4% | 0.85% | 42.51倍 | 4.96倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| ムゲンエステト | 211,700円 | +29.8% | +12.4% | 5.29% | 7.61倍 | 1.50倍 |
|
首都圏１都３県地盤、中古不動産の買い取り再販を展開。居住用マンション、投資用不動産が柱 |
| 青山財産 | 204,100円 | +3.0% | +4.9% | 2.50% | 19.97倍 | 4.67倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
市場注目の銘柄
チャート関連のコラム
