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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,855 | 3,995 | 3,835 | 3,950 | +80 | +2.1% | 160,300 |
| 2023/01/24 | 3,925 | 3,955 | 3,810 | 3,870 | -55 | -1.4% | 273,600 |
| 2023/01/23 | 3,890 | 4,085 | 3,840 | 3,925 | +155 | +4.1% | 574,100 |
| 2023/01/20 | 3,670 | 3,775 | 3,645 | 3,770 | +60 | +1.6% | 208,800 |
| 2023/01/19 | 3,650 | 3,770 | 3,620 | 3,710 | +5 | +0.1% | 332,800 |
| 2023/01/18 | 3,600 | 3,720 | 3,440 | 3,705 | +170 | +4.8% | 452,300 |
| 2023/01/17 | 3,450 | 3,585 | 3,420 | 3,535 | +65 | +1.9% | 180,300 |
| 2023/01/16 | 3,420 | 3,510 | 3,415 | 3,470 | -75 | -2.1% | 229,900 |
| 2023/01/13 | 3,530 | 3,680 | 3,525 | 3,545 | -35 | -1% | 266,000 |
| 2023/01/12 | 3,635 | 3,690 | 3,505 | 3,580 | -10 | -0.3% | 411,800 |
| 2023/01/11 | 3,375 | 3,615 | 3,340 | 3,590 | +280 | +8.5% | 429,100 |
| 2023/01/10 | 3,215 | 3,330 | 3,125 | 3,310 | +215 | +6.9% | 320,100 |
| 2023/01/06 | 3,140 | 3,145 | 3,040 | 3,095 | -100 | -3.1% | 345,900 |
| 2023/01/05 | 3,280 | 3,330 | 3,175 | 3,195 | -20 | -0.6% | 264,500 |
| 2023/01/04 | 3,255 | 3,295 | 3,120 | 3,215 | -95 | -2.9% | 388,200 |
| 2022/12/30 | 3,455 | 3,515 | 3,310 | 3,310 | -45 | -1.3% | 417,000 |
| 2022/12/29 | 3,300 | 3,455 | 3,265 | 3,355 | +10 | +0.3% | 441,600 |
| 2022/12/28 | 3,565 | 3,565 | 3,315 | 3,345 | -290 | -8% | 515,100 |
| 2022/12/27 | 3,480 | 3,685 | 3,480 | 3,635 | +215 | +6.3% | 477,800 |
| 2022/12/26 | 3,280 | 3,480 | 3,225 | 3,420 | +165 | +5.1% | 564,900 |
| 2022/12/23 | 3,475 | 3,475 | 3,245 | 3,255 | -290 | -8.2% | 597,000 |
| 2022/12/22 | 3,590 | 3,600 | 3,420 | 3,545 | +55 | +1.6% | 528,800 |
| 2022/12/21 | 3,750 | 3,750 | 3,485 | 3,490 | -300 | -7.9% | 869,800 |
| 2022/12/20 | 4,120 | 4,170 | 3,700 | 3,790 | -425 | -10.1% | 704,000 |
| 2022/12/19 | 4,130 | 4,240 | 4,110 | 4,215 | +70 | +1.7% | 212,600 |
| 2022/12/16 | 4,185 | 4,255 | 4,115 | 4,145 | -125 | -2.9% | 245,100 |
| 2022/12/15 | 4,175 | 4,315 | 4,110 | 4,270 | +110 | +2.6% | 269,300 |
| 2022/12/14 | 4,340 | 4,380 | 4,120 | 4,160 | -170 | -3.9% | 323,800 |
| 2022/12/13 | 4,320 | 4,360 | 4,245 | 4,330 | +40 | +0.9% | 158,400 |
| 2022/12/12 | 4,250 | 4,365 | 4,230 | 4,290 | -30 | -0.7% | 143,500 |
| 2022/12/09 | 4,305 | 4,345 | 4,240 | 4,320 | -20 | -0.5% | 214,100 |
| 2022/12/08 | 4,190 | 4,390 | 4,185 | 4,340 | +50 | +1.2% | 255,500 |
| 2022/12/07 | 4,020 | 4,325 | 3,960 | 4,290 | +130 | +3.1% | 385,300 |
| 2022/12/06 | 4,350 | 4,375 | 4,105 | 4,160 | -260 | -5.9% | 422,400 |
| 2022/12/05 | 4,425 | 4,555 | 4,375 | 4,420 | -25 | -0.6% | 179,300 |
| 2022/12/02 | 4,570 | 4,570 | 4,445 | 4,445 | -115 | -2.5% | 195,500 |
| 2022/12/01 | 4,720 | 4,745 | 4,540 | 4,560 | -15 | -0.3% | 321,800 |
| 2022/11/30 | 4,610 | 4,610 | 4,460 | 4,575 | -35 | -0.8% | 278,800 |
| 2022/11/29 | 4,630 | 4,630 | 4,530 | 4,610 | -50 | -1.1% | 198,300 |
| 2022/11/28 | 4,750 | 4,790 | 4,655 | 4,660 | -30 | -0.6% | 225,600 |
| 2022/11/25 | 4,600 | 4,730 | 4,525 | 4,690 | +145 | +3.2% | 401,100 |
| 2022/11/24 | 4,470 | 4,570 | 4,470 | 4,545 | +135 | +3.1% | 319,800 |
| 2022/11/22 | 4,520 | 4,555 | 4,355 | 4,410 | -155 | -3.4% | 389,200 |
| 2022/11/21 | 4,600 | 4,630 | 4,500 | 4,565 | -115 | -2.5% | 374,300 |
| 2022/11/18 | 4,690 | 4,740 | 4,625 | 4,680 | -50 | -1.1% | 360,300 |
| 2022/11/17 | 4,650 | 4,820 | 4,600 | 4,730 | +50 | +1.1% | 581,000 |
| 2022/11/16 | 4,395 | 4,695 | 4,385 | 4,680 | +270 | +6.1% | 598,500 |
| 2022/11/15 | 4,295 | 4,430 | 4,185 | 4,410 | +75 | +1.7% | 306,000 |
| 2022/11/14 | 4,400 | 4,545 | 4,280 | 4,335 | -20 | -0.5% | 470,800 |
| 2022/11/11 | 4,375 | 4,380 | 4,135 | 4,355 | +235 | +5.7% | 500,000 |
451～
500
件表示中 / 1204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 | 327,000円 | +11.5% | +40.9% | 0.00% | 28.46倍 | 4.19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 |
| エリアリンク | 206,600円 | +8.6% | +11.4% | 2.08% | 17.03倍 | 2.04倍 |
|
柱のストレージ（収納トランクやコンテナ）運用でストック型ビジネス展開。配当性向３０％目安 |
| ＴＫＰ | 125,300円 | +69.7% | +83.8% | 0.00% | 9.54倍 | 1.22倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| ムゲンエステト | 214,600円 | +18.6% | +55.5% | 4.29% | 9.30倍 | 1.70倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
| 三交ＧＨＤ | 48,100円 | +3.9% | -0.5% | 2.91% | 9.27倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
