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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,130 | 4,130 | 4,035 | 4,040 | -20 | -0.5% | 91,500 |
| 2024/10/04 | 4,025 | 4,130 | 4,020 | 4,060 | +20 | +0.5% | 103,700 |
| 2024/10/03 | 4,270 | 4,270 | 4,030 | 4,040 | -90 | -2.2% | 181,300 |
| 2024/10/02 | 4,230 | 4,280 | 4,085 | 4,130 | -165 | -3.8% | 144,900 |
| 2024/10/01 | 4,445 | 4,475 | 4,290 | 4,295 | -115 | -2.6% | 107,900 |
| 2024/09/30 | 4,455 | 4,565 | 4,385 | 4,410 | -210 | -4.5% | 134,600 |
| 2024/09/27 | 4,580 | 4,630 | 4,525 | 4,620 | +80 | +1.8% | 95,500 |
| 2024/09/26 | 4,365 | 4,555 | 4,340 | 4,540 | +205 | +4.7% | 116,800 |
| 2024/09/25 | 4,385 | 4,390 | 4,310 | 4,335 | +20 | +0.5% | 65,100 |
| 2024/09/24 | 4,460 | 4,490 | 4,315 | 4,315 | -85 | -1.9% | 108,500 |
| 2024/09/20 | 4,520 | 4,520 | 4,355 | 4,400 | -40 | -0.9% | 130,300 |
| 2024/09/19 | 4,340 | 4,480 | 4,305 | 4,440 | +170 | +4% | 93,500 |
| 2024/09/18 | 4,315 | 4,390 | 4,195 | 4,270 | +25 | +0.6% | 95,800 |
| 2024/09/17 | 4,330 | 4,390 | 4,170 | 4,245 | -105 | -2.4% | 126,400 |
| 2024/09/13 | 4,335 | 4,430 | 4,300 | 4,350 | +15 | +0.3% | 114,400 |
| 2024/09/12 | 4,325 | 4,410 | 4,290 | 4,335 | +145 | +3.5% | 95,600 |
| 2024/09/11 | 4,335 | 4,460 | 4,150 | 4,190 | -215 | -4.9% | 188,800 |
| 2024/09/10 | 4,510 | 4,520 | 4,390 | 4,405 | -60 | -1.3% | 114,300 |
| 2024/09/09 | 4,335 | 4,490 | 4,305 | 4,465 | -65 | -1.4% | 155,200 |
| 2024/09/06 | 4,565 | 4,595 | 4,480 | 4,530 | -30 | -0.7% | 142,100 |
| 2024/09/05 | 4,590 | 4,700 | 4,490 | 4,560 | -100 | -2.1% | 234,000 |
| 2024/09/04 | 4,890 | 4,895 | 4,645 | 4,660 | -410 | -8.1% | 245,300 |
| 2024/09/03 | 4,865 | 5,100 | 4,850 | 5,070 | +205 | +4.2% | 166,400 |
| 2024/09/02 | 4,820 | 4,905 | 4,740 | 4,865 | +80 | +1.7% | 119,800 |
| 2024/08/30 | 4,765 | 4,810 | 4,730 | 4,785 | -80 | -1.6% | 133,300 |
| 2024/08/29 | 4,770 | 4,975 | 4,740 | 4,865 | +45 | +0.9% | 120,900 |
| 2024/08/28 | 4,910 | 4,910 | 4,795 | 4,820 | -95 | -1.9% | 122,000 |
| 2024/08/27 | 4,805 | 4,915 | 4,725 | 4,915 | +80 | +1.7% | 169,500 |
| 2024/08/26 | 4,720 | 4,850 | 4,620 | 4,835 | +255 | +5.6% | 171,800 |
| 2024/08/23 | 4,500 | 4,580 | 4,415 | 4,580 | +20 | +0.4% | 186,300 |
| 2024/08/22 | 4,540 | 4,655 | 4,470 | 4,560 | +75 | +1.7% | 147,000 |
| 2024/08/21 | 4,360 | 4,525 | 4,320 | 4,485 | +90 | +2% | 170,600 |
| 2024/08/20 | 4,105 | 4,410 | 4,105 | 4,395 | +345 | +8.5% | 210,300 |
| 2024/08/19 | 4,070 | 4,155 | 4,045 | 4,050 | -50 | -1.2% | 126,300 |
| 2024/08/16 | 3,975 | 4,135 | 3,930 | 4,100 | +195 | +5% | 167,400 |
| 2024/08/15 | 4,080 | 4,080 | 3,905 | 3,905 | -120 | -3% | 157,300 |
| 2024/08/14 | 3,945 | 4,100 | 3,945 | 4,025 | +120 | +3.1% | 172,300 |
| 2024/08/13 | 4,000 | 4,035 | 3,880 | 3,905 | -85 | -2.1% | 191,200 |
| 2024/08/09 | 4,090 | 4,090 | 3,870 | 3,990 | +250 | +6.7% | 197,400 |
| 2024/08/08 | 3,685 | 3,880 | 3,550 | 3,740 | -85 | -2.2% | 302,700 |
| 2024/08/07 | 4,020 | 4,500 | 3,750 | 3,825 | -265 | -6.5% | 482,000 |
| 2024/08/06 | 3,875 | 4,150 | 3,875 | 4,090 | +495 | +13.8% | 268,200 |
| 2024/08/05 | 3,735 | 3,965 | 3,560 | 3,595 | -490 | -12% | 326,200 |
| 2024/08/02 | 4,250 | 4,295 | 4,070 | 4,085 | -345 | -7.8% | 231,300 |
| 2024/08/01 | 4,750 | 4,765 | 4,430 | 4,430 | -390 | -8.1% | 218,200 |
| 2024/07/31 | 4,620 | 4,825 | 4,585 | 4,820 | +135 | +2.9% | 177,400 |
| 2024/07/30 | 4,790 | 4,795 | 4,655 | 4,685 | -170 | -3.5% | 155,700 |
| 2024/07/29 | 4,880 | 4,880 | 4,720 | 4,855 | +45 | +0.9% | 175,400 |
| 2024/07/26 | 4,930 | 4,935 | 4,810 | 4,810 | -50 | -1% | 147,000 |
| 2024/07/25 | 4,910 | 4,925 | 4,835 | 4,860 | -150 | -3% | 148,700 |
201～
250
件表示中 / 1372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 | 323,500円 | +31.1% | +25.7% | 0.56% | 23.48倍 | 3.82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 |
| 三交ＧＨＤ | 51,200円 | +3.0% | -1.3% | 3.13% | 8.70倍 | 0.82倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| ミラースＨＤ | 39,100円 | +10.1% | -3.4% | 5.37% | 6.64倍 | 0.64倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| 地 主 | 241,500円 | +22.7% | -3.2% | 4.14% | 8.19倍 | 1.12倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
| 宮越ＨＤ | 130,000円 | -38.8% | -56.5% | 0.00% | 305.88倍 | 1.98倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
市場注目の銘柄
チャート関連のコラム
