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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 4,170 | 4,305 | 3,945 | 4,275 | -25 | -0.6% | 482,700 |
| 2022/11/04 | 4,310 | 4,445 | 4,225 | 4,300 | -100 | -2.3% | 486,500 |
| 2022/11/02 | 4,220 | 4,505 | 4,175 | 4,400 | +200 | +4.8% | 894,500 |
| 2022/11/01 | 3,930 | 4,325 | 3,920 | 4,200 | +410 | +10.8% | 1,356,100 |
| 2022/10/31 | 3,760 | 3,790 | 3,625 | 3,790 | ±0 | ±0% | 465,400 |
| 2022/10/28 | 3,700 | 3,845 | 3,655 | 3,790 | -10 | -0.3% | 709,900 |
| 2022/10/27 | 3,795 | 3,855 | 3,710 | 3,800 | -65 | -1.7% | 422,300 |
| 2022/10/26 | 3,895 | 3,990 | 3,785 | 3,865 | +155 | +4.2% | 594,700 |
| 2022/10/25 | 3,730 | 3,805 | 3,625 | 3,710 | +30 | +0.8% | 588,300 |
| 2022/10/24 | 3,620 | 3,730 | 3,490 | 3,680 | +130 | +3.7% | 529,300 |
| 2022/10/21 | 3,460 | 3,565 | 3,440 | 3,550 | +60 | +1.7% | 212,300 |
| 2022/10/20 | 3,490 | 3,535 | 3,455 | 3,490 | -35 | -1% | 228,500 |
| 2022/10/19 | 3,570 | 3,580 | 3,425 | 3,525 | +25 | +0.7% | 375,000 |
| 2022/10/18 | 3,315 | 3,500 | 3,305 | 3,500 | +320 | +10.1% | 765,100 |
| 2022/10/17 | 3,110 | 3,195 | 3,100 | 3,180 | +20 | +0.6% | 170,600 |
| 2022/10/14 | 3,195 | 3,220 | 3,105 | 3,160 | +65 | +2.1% | 263,300 |
| 2022/10/13 | 3,295 | 3,300 | 3,080 | 3,095 | -155 | -4.8% | 340,300 |
| 2022/10/12 | 3,245 | 3,345 | 3,195 | 3,250 | -40 | -1.2% | 227,200 |
| 2022/10/11 | 3,270 | 3,420 | 3,265 | 3,290 | -45 | -1.3% | 304,700 |
| 2022/10/07 | 3,190 | 3,345 | 3,160 | 3,335 | +90 | +2.8% | 289,900 |
| 2022/10/06 | 3,300 | 3,340 | 3,240 | 3,245 | -60 | -1.8% | 236,900 |
| 2022/10/05 | 3,345 | 3,390 | 3,200 | 3,305 | +10 | +0.3% | 408,300 |
| 2022/10/04 | 3,110 | 3,300 | 3,110 | 3,295 | +210 | +6.8% | 412,800 |
| 2022/10/03 | 3,135 | 3,160 | 3,000 | 3,085 | -90 | -2.8% | 361,200 |
| 2022/09/30 | 3,000 | 3,195 | 2,980 | 3,175 | +160 | +5.3% | 533,100 |
| 2022/09/29 | 2,982 | 3,085 | 2,970 | 3,015 | +145 | +5.1% | 428,800 |
| 2022/09/28 | 2,966 | 3,030 | 2,811 | 2,870 | -122 | -4.1% | 355,100 |
| 2022/09/27 | 2,871 | 3,020 | 2,861 | 2,992 | +154 | +5.4% | 402,200 |
| 2022/09/26 | 2,906 | 2,922 | 2,763 | 2,838 | -167 | -5.6% | 490,100 |
| 2022/09/22 | 2,901 | 3,020 | 2,853 | 3,005 | +67 | +2.3% | 326,300 |
| 2022/09/21 | 2,950 | 2,956 | 2,891 | 2,938 | -36 | -1.2% | 242,600 |
| 2022/09/20 | 3,070 | 3,135 | 2,953 | 2,974 | -96 | -3.1% | 328,500 |
| 2022/09/16 | 3,140 | 3,210 | 3,050 | 3,070 | -75 | -2.4% | 274,700 |
| 2022/09/15 | 3,200 | 3,230 | 3,120 | 3,145 | -100 | -3.1% | 296,300 |
| 2022/09/14 | 3,000 | 3,290 | 3,000 | 3,245 | +45 | +1.4% | 433,300 |
| 2022/09/13 | 3,350 | 3,370 | 3,175 | 3,200 | -190 | -5.6% | 533,600 |
| 2022/09/12 | 3,350 | 3,390 | 3,235 | 3,390 | +55 | +1.6% | 651,600 |
| 2022/09/09 | 3,145 | 3,340 | 3,120 | 3,335 | +220 | +7.1% | 738,700 |
| 2022/09/08 | 3,050 | 3,155 | 3,040 | 3,115 | +148 | +5% | 583,600 |
| 2022/09/07 | 2,965 | 3,020 | 2,886 | 2,967 | -6 | -0.2% | 357,700 |
| 2022/09/06 | 2,981 | 3,065 | 2,927 | 2,973 | +29 | +1% | 476,000 |
| 2022/09/05 | 2,773 | 2,959 | 2,757 | 2,944 | +131 | +4.7% | 417,400 |
| 2022/09/02 | 2,841 | 2,904 | 2,762 | 2,813 | -22 | -0.8% | 367,800 |
| 2022/09/01 | 2,825 | 2,896 | 2,790 | 2,835 | -50 | -1.7% | 342,900 |
| 2022/08/31 | 2,851 | 2,904 | 2,792 | 2,885 | -12 | -0.4% | 488,800 |
| 2022/08/30 | 2,878 | 3,015 | 2,841 | 2,897 | +20 | +0.7% | 870,700 |
| 2022/08/29 | 2,855 | 2,939 | 2,796 | 2,877 | -183 | -6% | 920,200 |
| 2022/08/26 | 3,150 | 3,200 | 2,987 | 3,060 | -60 | -1.9% | 502,100 |
| 2022/08/25 | 2,960 | 3,120 | 2,918 | 3,120 | +191 | +6.5% | 559,400 |
| 2022/08/24 | 2,784 | 2,948 | 2,783 | 2,929 | +168 | +6.1% | 752,300 |
701～
750
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 | 133,700円 | +43.8% | +16.2% | 5.53% | 8.27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 | 94,200円 | +16.0% | +1.4% | 0.85% | 42.42倍 | 4.95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 | 211,900円 | +29.8% | +12.4% | 5.29% | 7.62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
