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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/02/28 | 3,675 | 3,750 | 3,585 | 3,600 | -145 | -3.9% | 243,400 |
| 2024/02/27 | 3,585 | 3,745 | 3,570 | 3,745 | +270 | +7.8% | 474,600 |
| 2024/02/26 | 3,380 | 3,505 | 3,340 | 3,475 | +140 | +4.2% | 204,000 |
| 2024/02/22 | 3,395 | 3,395 | 3,255 | 3,335 | +10 | +0.3% | 160,000 |
| 2024/02/21 | 3,405 | 3,410 | 3,300 | 3,325 | -135 | -3.9% | 247,300 |
| 2024/02/20 | 3,360 | 3,510 | 3,360 | 3,460 | +160 | +4.8% | 259,400 |
| 2024/02/19 | 3,285 | 3,310 | 3,215 | 3,300 | -10 | -0.3% | 189,100 |
| 2024/02/16 | 3,330 | 3,380 | 3,190 | 3,310 | +25 | +0.8% | 288,700 |
| 2024/02/15 | 3,285 | 3,375 | 3,270 | 3,285 | +5 | +0.2% | 234,300 |
1～
50
件表示中 / 1063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 | 390,500円 | +20.3% | +29.9% | 0.00% | 44.20倍 | 5.49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 |
| 日 駐 | 19,400円 | +3.6% | +10.9% | 2.84% | 12.82倍 | 5.01倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| ロードスター | 309,000円 | +31.1% | +40.7% | 2.27% | 7.39倍 | 2.69倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| 三交ＧＨＤ | 58,800円 | +7.4% | -1.6% | 2.04% | 13.37倍 | 1.06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 |
| Ｊ．Ｓ．Ｂ． | 281,600円 | +7.6% | +4.3% | 2.17% | 8.38倍 | 1.91倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
市場注目の銘柄
チャート関連のコラム
