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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 5,030 | 5,110 | 4,980 | 5,010 | -80 | -1.6% | 90,600 |
| 2024/07/23 | 4,990 | 5,190 | 4,985 | 5,090 | +80 | +1.6% | 105,500 |
| 2024/07/22 | 5,050 | 5,090 | 4,895 | 5,010 | +10 | +0.2% | 130,200 |
| 2024/07/19 | 4,990 | 5,130 | 4,930 | 5,000 | -70 | -1.4% | 116,800 |
| 2024/07/18 | 5,240 | 5,290 | 5,060 | 5,070 | -270 | -5.1% | 150,100 |
| 2024/07/17 | 5,230 | 5,350 | 5,200 | 5,340 | +180 | +3.5% | 182,700 |
| 2024/07/16 | 5,130 | 5,200 | 5,070 | 5,160 | +100 | +2% | 145,100 |
| 2024/07/12 | 4,905 | 5,090 | 4,845 | 5,060 | +160 | +3.3% | 168,900 |
| 2024/07/11 | 4,880 | 4,985 | 4,865 | 4,900 | +90 | +1.9% | 190,800 |
| 2024/07/10 | 4,670 | 4,825 | 4,670 | 4,810 | +135 | +2.9% | 128,100 |
| 2024/07/09 | 4,745 | 4,780 | 4,670 | 4,675 | -70 | -1.5% | 161,400 |
| 2024/07/08 | 4,760 | 4,780 | 4,650 | 4,745 | -50 | -1% | 131,900 |
| 2024/07/05 | 4,780 | 4,885 | 4,745 | 4,795 | -55 | -1.1% | 137,100 |
| 2024/07/04 | 4,830 | 4,915 | 4,805 | 4,850 | -25 | -0.5% | 123,300 |
| 2024/07/03 | 4,785 | 4,885 | 4,745 | 4,875 | +145 | +3.1% | 143,800 |
| 2024/07/02 | 4,750 | 4,795 | 4,670 | 4,730 | +20 | +0.4% | 132,700 |
| 2024/07/01 | 4,870 | 4,910 | 4,695 | 4,710 | -90 | -1.9% | 199,800 |
| 2024/06/28 | 4,845 | 4,865 | 4,750 | 4,800 | +25 | +0.5% | 165,100 |
| 2024/06/27 | 4,875 | 4,955 | 4,735 | 4,775 | -120 | -2.5% | 181,500 |
| 2024/06/26 | 4,695 | 4,935 | 4,680 | 4,895 | +265 | +5.7% | 255,700 |
| 2024/06/25 | 4,605 | 4,680 | 4,595 | 4,630 | -5 | -0.1% | 77,400 |
| 2024/06/24 | 4,505 | 4,635 | 4,455 | 4,635 | +95 | +2.1% | 108,100 |
| 2024/06/21 | 4,620 | 4,705 | 4,535 | 4,540 | -80 | -1.7% | 115,200 |
| 2024/06/20 | 4,590 | 4,650 | 4,510 | 4,620 | +20 | +0.4% | 97,600 |
| 2024/06/19 | 4,600 | 4,670 | 4,575 | 4,600 | +25 | +0.5% | 86,000 |
| 2024/06/18 | 4,640 | 4,705 | 4,540 | 4,575 | -65 | -1.4% | 109,400 |
| 2024/06/17 | 4,580 | 4,675 | 4,550 | 4,640 | -80 | -1.7% | 168,100 |
| 2024/06/14 | 4,650 | 4,775 | 4,630 | 4,720 | +45 | +1% | 188,900 |
| 2024/06/13 | 4,385 | 4,750 | 4,385 | 4,675 | +320 | +7.3% | 441,000 |
| 2024/06/12 | 4,530 | 4,635 | 4,345 | 4,355 | -125 | -2.8% | 200,300 |
| 2024/06/11 | 4,220 | 4,485 | 4,210 | 4,480 | +265 | +6.3% | 215,600 |
| 2024/06/10 | 4,160 | 4,305 | 4,160 | 4,215 | -15 | -0.4% | 110,800 |
| 2024/06/07 | 4,175 | 4,310 | 4,150 | 4,230 | -15 | -0.4% | 122,600 |
| 2024/06/06 | 4,470 | 4,475 | 4,245 | 4,245 | -155 | -3.5% | 228,400 |
| 2024/06/05 | 4,305 | 4,425 | 4,230 | 4,400 | +25 | +0.6% | 228,500 |
| 2024/06/04 | 4,145 | 4,375 | 4,095 | 4,375 | +265 | +6.4% | 218,300 |
| 2024/06/03 | 4,170 | 4,210 | 4,080 | 4,110 | +65 | +1.6% | 221,100 |
| 2024/05/31 | 3,880 | 4,050 | 3,830 | 4,045 | +230 | +6% | 222,200 |
| 2024/05/30 | 3,580 | 3,890 | 3,580 | 3,815 | +215 | +6% | 220,300 |
| 2024/05/29 | 3,650 | 3,690 | 3,600 | 3,600 | -95 | -2.6% | 129,300 |
| 2024/05/28 | 3,695 | 3,780 | 3,680 | 3,695 | ±0 | ±0% | 95,200 |
| 2024/05/27 | 3,760 | 3,775 | 3,660 | 3,695 | -50 | -1.3% | 107,300 |
| 2024/05/24 | 3,800 | 3,825 | 3,690 | 3,745 | -140 | -3.6% | 192,400 |
| 2024/05/23 | 4,030 | 4,030 | 3,865 | 3,885 | -5 | -0.1% | 150,200 |
| 2024/05/22 | 3,905 | 3,940 | 3,855 | 3,890 | -65 | -1.6% | 115,300 |
| 2024/05/21 | 4,120 | 4,135 | 3,935 | 3,955 | -95 | -2.3% | 124,500 |
| 2024/05/20 | 3,980 | 4,125 | 3,975 | 4,050 | +45 | +1.1% | 126,900 |
| 2024/05/17 | 4,025 | 4,070 | 3,940 | 4,005 | -160 | -3.8% | 213,300 |
| 2024/05/16 | 4,210 | 4,320 | 4,105 | 4,165 | +235 | +6% | 393,300 |
| 2024/05/15 | 4,360 | 4,525 | 3,905 | 3,930 | -170 | -4.1% | 541,600 |
251～
300
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
