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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 5,640 | 5,850 | 5,610 | 5,740 | +300 | +5.5% | 167,600 |
| 2022/01/11 | 5,710 | 5,730 | 5,400 | 5,440 | -350 | -6% | 197,600 |
| 2022/01/07 | 5,960 | 6,000 | 5,530 | 5,790 | -90 | -1.5% | 214,100 |
| 2022/01/06 | 5,990 | 6,030 | 5,800 | 5,880 | -610 | -9.4% | 281,000 |
| 2022/01/05 | 6,950 | 7,020 | 6,350 | 6,490 | -610 | -8.6% | 285,400 |
| 2022/01/04 | 7,230 | 7,230 | 7,030 | 7,100 | -160 | -2.2% | 67,300 |
| 2021/12/30 | 7,370 | 7,380 | 7,210 | 7,260 | -110 | -1.5% | 31,700 |
| 2021/12/29 | 7,370 | 7,490 | 7,270 | 7,370 | ±0 | ±0% | 63,000 |
| 2021/12/28 | 7,450 | 7,470 | 7,090 | 7,370 | +60 | +0.8% | 87,800 |
| 2021/12/27 | 7,600 | 7,690 | 7,210 | 7,310 | -230 | -3.1% | 80,100 |
| 2021/12/24 | 7,500 | 7,840 | 7,420 | 7,540 | +20 | +0.3% | 137,900 |
| 2021/12/23 | 7,490 | 7,670 | 7,340 | 7,520 | +180 | +2.5% | 133,000 |
| 2021/12/22 | 7,390 | 7,420 | 6,900 | 7,340 | +10 | +0.1% | 233,800 |
| 2021/12/21 | 7,540 | 7,550 | 7,220 | 7,330 | -60 | -0.8% | 135,100 |
| 2021/12/20 | 7,540 | 7,800 | 7,390 | 7,390 | -300 | -3.9% | 129,200 |
| 2021/12/17 | 7,900 | 7,940 | 7,630 | 7,690 | -440 | -5.4% | 133,100 |
| 2021/12/16 | 8,360 | 8,360 | 8,110 | 8,130 | -30 | -0.4% | 80,000 |
| 2021/12/15 | 7,810 | 8,160 | 7,780 | 8,160 | +230 | +2.9% | 83,000 |
| 2021/12/14 | 8,280 | 8,280 | 7,800 | 7,930 | -430 | -5.1% | 129,300 |
| 2021/12/13 | 8,500 | 8,560 | 8,330 | 8,360 | -10 | -0.1% | 28,400 |
| 2021/12/10 | 8,410 | 8,560 | 8,300 | 8,370 | -160 | -1.9% | 45,600 |
| 2021/12/09 | 8,940 | 8,940 | 8,460 | 8,530 | -280 | -3.2% | 68,500 |
| 2021/12/08 | 9,000 | 9,050 | 8,660 | 8,810 | +50 | +0.6% | 69,900 |
| 2021/12/07 | 8,710 | 8,770 | 8,570 | 8,760 | +270 | +3.2% | 45,600 |
| 2021/12/06 | 8,750 | 8,750 | 8,380 | 8,490 | -310 | -3.5% | 69,400 |
| 2021/12/03 | 8,520 | 8,800 | 8,450 | 8,800 | +430 | +5.1% | 72,500 |
| 2021/12/02 | 8,550 | 8,650 | 8,310 | 8,370 | -310 | -3.6% | 98,400 |
| 2021/12/01 | 9,150 | 9,240 | 8,640 | 8,680 | -370 | -4.1% | 120,700 |
| 2021/11/30 | 9,180 | 9,330 | 8,950 | 9,050 | +170 | +1.9% | 123,000 |
| 2021/11/29 | 8,570 | 9,080 | 8,520 | 8,880 | +90 | +1% | 108,700 |
| 2021/11/26 | 9,180 | 9,180 | 8,720 | 8,790 | -270 | -3% | 98,400 |
| 2021/11/25 | 9,690 | 9,700 | 9,050 | 9,060 | -540 | -5.6% | 132,500 |
| 2021/11/24 | 9,920 | 9,990 | 9,350 | 9,600 | -590 | -5.8% | 247,400 |
| 2021/11/22 | 9,540 | 10,270 | 9,530 | 10,190 | +720 | +7.6% | 149,300 |
| 2021/11/19 | 9,490 | 9,540 | 9,170 | 9,470 | +30 | +0.3% | 102,500 |
| 2021/11/18 | 9,450 | 9,560 | 9,380 | 9,440 | -10 | -0.1% | 59,700 |
| 2021/11/17 | 9,470 | 9,550 | 9,290 | 9,450 | +110 | +1.2% | 73,200 |
| 2021/11/16 | 9,420 | 9,480 | 9,190 | 9,340 | +20 | +0.2% | 74,100 |
| 2021/11/15 | 9,090 | 9,380 | 9,050 | 9,320 | +290 | +3.2% | 98,500 |
| 2021/11/12 | 8,820 | 9,040 | 8,760 | 9,030 | +120 | +1.3% | 59,600 |
| 2021/11/11 | 8,810 | 9,040 | 8,720 | 8,910 | +10 | +0.1% | 70,100 |
| 2021/11/10 | 8,800 | 9,080 | 8,780 | 8,900 | +50 | +0.6% | 93,200 |
| 2021/11/09 | 8,700 | 8,870 | 8,640 | 8,850 | +210 | +2.4% | 81,500 |
| 2021/11/08 | 8,830 | 8,860 | 8,540 | 8,640 | -190 | -2.2% | 65,100 |
| 2021/11/05 | 8,770 | 8,920 | 8,660 | 8,830 | +150 | +1.7% | 91,500 |
| 2021/11/04 | 8,360 | 8,690 | 8,360 | 8,680 | +440 | +5.3% | 116,900 |
| 2021/11/02 | 8,090 | 8,390 | 8,060 | 8,240 | +360 | +4.6% | 130,000 |
| 2021/11/01 | 8,120 | 8,170 | 7,670 | 7,880 | -10 | -0.1% | 136,300 |
| 2021/10/29 | 7,920 | 7,920 | 7,640 | 7,890 | -50 | -0.6% | 93,300 |
| 2021/10/28 | 7,710 | 8,010 | 7,610 | 7,940 | +380 | +5% | 314,100 |
901～
950
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 | 329,500円 | +31.1% | +25.7% | 0.55% | 23.92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 | 211,800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
