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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 4,255 | 4,260 | 4,030 | 4,100 | -215 | -5% | 317,400 |
| 2024/05/13 | 4,130 | 4,315 | 4,130 | 4,315 | +85 | +2% | 181,800 |
| 2024/05/10 | 4,200 | 4,310 | 4,190 | 4,230 | +30 | +0.7% | 236,500 |
| 2024/05/09 | 4,120 | 4,250 | 4,090 | 4,200 | -5 | -0.1% | 152,800 |
| 2024/05/08 | 4,210 | 4,280 | 4,135 | 4,205 | -125 | -2.9% | 261,900 |
| 2024/05/07 | 4,165 | 4,380 | 4,165 | 4,330 | +300 | +7.4% | 408,600 |
| 2024/05/02 | 3,990 | 4,115 | 3,965 | 4,030 | +145 | +3.7% | 201,500 |
| 2024/05/01 | 3,845 | 3,910 | 3,825 | 3,885 | -15 | -0.4% | 69,100 |
| 2024/04/30 | 3,965 | 3,965 | 3,855 | 3,900 | -5 | -0.1% | 90,900 |
| 2024/04/26 | 3,800 | 3,930 | 3,760 | 3,905 | +125 | +3.3% | 162,200 |
| 2024/04/25 | 3,760 | 3,835 | 3,725 | 3,780 | -30 | -0.8% | 123,000 |
| 2024/04/24 | 3,760 | 3,840 | 3,725 | 3,810 | +170 | +4.7% | 189,500 |
| 2024/04/23 | 3,635 | 3,720 | 3,570 | 3,640 | +55 | +1.5% | 126,100 |
| 2024/04/22 | 3,585 | 3,630 | 3,530 | 3,585 | +15 | +0.4% | 179,000 |
| 2024/04/19 | 3,690 | 3,695 | 3,460 | 3,570 | -135 | -3.6% | 250,400 |
| 2024/04/18 | 3,640 | 3,790 | 3,610 | 3,705 | +60 | +1.6% | 186,300 |
| 2024/04/17 | 3,730 | 3,740 | 3,600 | 3,645 | -85 | -2.3% | 282,900 |
| 2024/04/16 | 3,990 | 4,025 | 3,715 | 3,730 | -385 | -9.4% | 418,000 |
| 2024/04/15 | 4,105 | 4,160 | 4,060 | 4,115 | -75 | -1.8% | 165,500 |
| 2024/04/12 | 4,210 | 4,265 | 4,155 | 4,190 | ±0 | ±0% | 134,400 |
| 2024/04/11 | 4,250 | 4,290 | 4,190 | 4,190 | -125 | -2.9% | 140,000 |
| 2024/04/10 | 4,295 | 4,440 | 4,290 | 4,315 | +75 | +1.8% | 203,100 |
| 2024/04/09 | 4,300 | 4,365 | 4,220 | 4,240 | +10 | +0.2% | 139,500 |
| 2024/04/08 | 4,195 | 4,230 | 4,105 | 4,230 | +110 | +2.7% | 142,100 |
| 2024/04/05 | 4,075 | 4,170 | 4,060 | 4,120 | -70 | -1.7% | 154,700 |
| 2024/04/04 | 4,130 | 4,315 | 4,090 | 4,190 | +130 | +3.2% | 203,800 |
| 2024/04/03 | 4,120 | 4,205 | 4,055 | 4,060 | -125 | -3% | 190,900 |
| 2024/04/02 | 4,260 | 4,290 | 4,160 | 4,185 | -60 | -1.4% | 160,800 |
| 2024/04/01 | 4,400 | 4,410 | 4,200 | 4,245 | -110 | -2.5% | 196,000 |
| 2024/03/29 | 4,220 | 4,430 | 4,200 | 4,355 | +155 | +3.7% | 253,700 |
| 2024/03/28 | 4,245 | 4,275 | 4,150 | 4,200 | +80 | +1.9% | 207,900 |
| 2024/03/27 | 4,020 | 4,170 | 3,990 | 4,120 | +135 | +3.4% | 167,600 |
| 2024/03/26 | 4,010 | 4,040 | 3,980 | 3,985 | -40 | -1% | 122,600 |
| 2024/03/25 | 4,085 | 4,090 | 4,025 | 4,025 | -50 | -1.2% | 86,600 |
| 2024/03/22 | 4,085 | 4,125 | 4,045 | 4,075 | -35 | -0.9% | 115,500 |
| 2024/03/21 | 4,175 | 4,235 | 4,105 | 4,110 | +65 | +1.6% | 174,100 |
| 2024/03/19 | 3,955 | 4,045 | 3,850 | 4,045 | +50 | +1.3% | 191,100 |
| 2024/03/18 | 3,860 | 3,995 | 3,830 | 3,995 | +65 | +1.7% | 163,400 |
| 2024/03/15 | 3,860 | 3,935 | 3,785 | 3,930 | +125 | +3.3% | 278,800 |
| 2024/03/14 | 3,860 | 3,870 | 3,765 | 3,805 | -100 | -2.6% | 165,700 |
| 2024/03/13 | 4,025 | 4,060 | 3,870 | 3,905 | -70 | -1.8% | 169,200 |
| 2024/03/12 | 3,775 | 3,990 | 3,770 | 3,975 | +140 | +3.7% | 147,900 |
| 2024/03/11 | 3,755 | 3,865 | 3,740 | 3,835 | -60 | -1.5% | 193,100 |
| 2024/03/08 | 3,940 | 4,030 | 3,855 | 3,895 | +35 | +0.9% | 243,900 |
| 2024/03/07 | 3,960 | 4,045 | 3,835 | 3,860 | -30 | -0.8% | 285,600 |
| 2024/03/06 | 3,835 | 3,945 | 3,805 | 3,890 | +30 | +0.8% | 212,400 |
| 2024/03/05 | 3,640 | 3,865 | 3,620 | 3,860 | +200 | +5.5% | 276,100 |
| 2024/03/04 | 3,715 | 3,815 | 3,640 | 3,660 | ±0 | ±0% | 215,200 |
| 2024/03/01 | 3,620 | 3,700 | 3,610 | 3,660 | +40 | +1.1% | 158,000 |
| 2024/02/29 | 3,580 | 3,645 | 3,485 | 3,620 | +20 | +0.6% | 193,300 |
301～
350
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
