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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,195 | 3,225 | 3,135 | 3,135 | -25 | -0.8% | 132,200 |
| 2025/07/03 | 3,235 | 3,255 | 3,140 | 3,160 | -65 | -2% | 289,300 |
| 2025/07/02 | 3,260 | 3,315 | 3,220 | 3,225 | -65 | -2% | 208,100 |
| 2025/07/01 | 3,420 | 3,425 | 3,290 | 3,290 | -105 | -3.1% | 255,000 |
| 2025/06/30 | 3,445 | 3,460 | 3,390 | 3,395 | -20 | -0.6% | 257,100 |
| 2025/06/27 | 3,505 | 3,535 | 3,400 | 3,415 | -100 | -2.8% | 234,500 |
| 2025/06/26 | 3,480 | 3,540 | 3,460 | 3,515 | +45 | +1.3% | 215,600 |
| 2025/06/25 | 3,505 | 3,520 | 3,420 | 3,470 | -5 | -0.1% | 175,100 |
| 2025/06/24 | 3,480 | 3,505 | 3,410 | 3,475 | +50 | +1.5% | 263,200 |
| 2025/06/23 | 3,460 | 3,470 | 3,355 | 3,425 | -175 | -4.9% | 444,600 |
| 2025/06/20 | 3,720 | 3,720 | 3,580 | 3,600 | -170 | -4.5% | 379,200 |
| 2025/06/19 | 3,715 | 3,885 | 3,710 | 3,770 | +105 | +2.9% | 285,600 |
| 2025/06/18 | 3,570 | 3,830 | 3,570 | 3,665 | +120 | +3.4% | 358,700 |
| 2025/06/17 | 3,560 | 3,580 | 3,505 | 3,545 | +5 | +0.1% | 113,900 |
| 2025/06/16 | 3,560 | 3,565 | 3,485 | 3,540 | -40 | -1.1% | 256,100 |
| 2025/06/13 | 3,675 | 3,700 | 3,545 | 3,580 | -80 | -2.2% | 218,500 |
| 2025/06/12 | 3,730 | 3,755 | 3,655 | 3,660 | -120 | -3.2% | 151,500 |
| 2025/06/11 | 3,760 | 3,805 | 3,720 | 3,780 | -5 | -0.1% | 117,500 |
| 2025/06/10 | 3,790 | 3,820 | 3,750 | 3,785 | +5 | +0.1% | 126,600 |
| 2025/06/09 | 3,660 | 3,805 | 3,615 | 3,780 | +125 | +3.4% | 183,400 |
| 2025/06/06 | 3,650 | 3,690 | 3,625 | 3,655 | -35 | -0.9% | 129,600 |
| 2025/06/05 | 3,710 | 3,720 | 3,660 | 3,690 | -40 | -1.1% | 138,700 |
| 2025/06/04 | 3,820 | 3,825 | 3,730 | 3,730 | -45 | -1.2% | 147,900 |
| 2025/06/03 | 3,860 | 3,975 | 3,770 | 3,775 | -100 | -2.6% | 223,000 |
| 2025/06/02 | 3,890 | 3,935 | 3,830 | 3,875 | -30 | -0.8% | 211,000 |
| 2025/05/30 | 3,730 | 3,970 | 3,720 | 3,905 | +135 | +3.6% | 300,600 |
| 2025/05/29 | 3,720 | 3,775 | 3,655 | 3,770 | +20 | +0.5% | 262,700 |
| 2025/05/28 | 3,640 | 3,775 | 3,600 | 3,750 | +250 | +7.1% | 401,600 |
| 2025/05/27 | 3,435 | 3,505 | 3,425 | 3,500 | +125 | +3.7% | 167,600 |
| 2025/05/26 | 3,260 | 3,410 | 3,260 | 3,375 | +115 | +3.5% | 160,800 |
| 2025/05/23 | 3,285 | 3,330 | 3,250 | 3,260 | +10 | +0.3% | 147,200 |
| 2025/05/22 | 3,250 | 3,310 | 3,225 | 3,250 | -45 | -1.4% | 155,000 |
| 2025/05/21 | 3,395 | 3,420 | 3,295 | 3,295 | -30 | -0.9% | 199,100 |
| 2025/05/20 | 3,430 | 3,430 | 3,320 | 3,325 | -45 | -1.3% | 277,500 |
| 2025/05/19 | 3,400 | 3,485 | 3,305 | 3,370 | +70 | +2.1% | 465,900 |
| 2025/05/16 | 3,360 | 3,405 | 3,250 | 3,300 | -30 | -0.9% | 372,300 |
| 2025/05/15 | 3,250 | 3,350 | 3,200 | 3,330 | +30 | +0.9% | 360,500 |
| 2025/05/14 | 3,780 | 3,780 | 3,285 | 3,300 | -335 | -9.2% | 869,900 |
| 2025/05/13 | 3,660 | 3,695 | 3,600 | 3,635 | +5 | +0.1% | 238,700 |
| 2025/05/12 | 3,615 | 3,660 | 3,545 | 3,630 | +15 | +0.4% | 169,900 |
| 2025/05/09 | 3,535 | 3,620 | 3,535 | 3,615 | +60 | +1.7% | 251,700 |
| 2025/05/08 | 3,565 | 3,585 | 3,520 | 3,555 | +20 | +0.6% | 160,900 |
| 2025/05/07 | 3,500 | 3,560 | 3,455 | 3,535 | +60 | +1.7% | 202,700 |
| 2025/05/02 | 3,430 | 3,520 | 3,405 | 3,475 | +25 | +0.7% | 181,100 |
| 2025/05/01 | 3,525 | 3,535 | 3,415 | 3,450 | -60 | -1.7% | 151,200 |
| 2025/04/30 | 3,475 | 3,510 | 3,445 | 3,510 | +40 | +1.2% | 193,400 |
| 2025/04/28 | 3,475 | 3,500 | 3,420 | 3,470 | +10 | +0.3% | 188,800 |
| 2025/04/25 | 3,445 | 3,480 | 3,380 | 3,460 | +55 | +1.6% | 293,500 |
| 2025/04/24 | 3,450 | 3,450 | 3,340 | 3,405 | -60 | -1.7% | 220,500 |
| 2025/04/23 | 3,480 | 3,495 | 3,375 | 3,465 | +30 | +0.9% | 303,800 |
1～
50
件表示中 / 1353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 | 313,500円 | +31.1% | +25.7% | 0.57% | 22.74倍 | 3.70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 | 49,700円 | +3.0% | -1.3% | 3.22% | 8.45倍 | 0.79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 | 37,600円 | +10.1% | -3.4% | 5.59% | 6.38倍 | 0.62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 |
| アズーム | 826,000円 | +18.6% | +36.3% | 1.45% | 31.03倍 | 11.58倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
| コスモスイニシア | 138,300円 | +17.4% | +20.9% | 2.75% | 7.21倍 | 0.95倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
市場注目の銘柄
チャート関連のコラム
