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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 2,891 | 2,891 | 2,741 | 2,761 | -192 | -6.5% | 886,400 |
| 2022/08/22 | 3,040 | 3,135 | 2,910 | 2,953 | -182 | -5.8% | 707,700 |
| 2022/08/19 | 3,000 | 3,180 | 2,992 | 3,135 | +130 | +4.3% | 375,600 |
| 2022/08/18 | 3,100 | 3,130 | 2,981 | 3,005 | -165 | -5.2% | 514,000 |
| 2022/08/17 | 3,160 | 3,230 | 3,050 | 3,170 | -55 | -1.7% | 575,900 |
| 2022/08/16 | 3,355 | 3,395 | 3,190 | 3,225 | -65 | -2% | 477,600 |
| 2022/08/15 | 3,315 | 3,455 | 3,235 | 3,290 | ±0 | ±0% | 591,900 |
| 2022/08/12 | 3,185 | 3,370 | 3,185 | 3,290 | +190 | +6.1% | 613,400 |
| 2022/08/10 | 3,130 | 3,155 | 3,020 | 3,100 | -100 | -3.1% | 441,200 |
| 2022/08/09 | 3,115 | 3,235 | 3,090 | 3,200 | +120 | +3.9% | 622,500 |
| 2022/08/08 | 2,845 | 3,100 | 2,801 | 3,080 | +149 | +5.1% | 929,800 |
| 2022/08/05 | 3,170 | 3,205 | 2,887 | 2,931 | -239 | -7.5% | 1,100,000 |
| 2022/08/04 | 3,000 | 3,190 | 2,966 | 3,170 | +213 | +7.2% | 720,500 |
| 2022/08/03 | 2,933 | 3,055 | 2,896 | 2,957 | +37 | +1.3% | 927,100 |
| 2022/08/02 | 2,868 | 2,949 | 2,774 | 2,920 | +52 | +1.8% | 808,900 |
| 2022/08/01 | 2,729 | 2,931 | 2,650 | 2,868 | +131 | +4.8% | 1,168,400 |
| 2022/07/29 | 2,680 | 2,821 | 2,672 | 2,737 | +73 | +2.7% | 795,800 |
| 2022/07/28 | 2,560 | 2,680 | 2,560 | 2,664 | +166 | +6.6% | 628,900 |
| 2022/07/27 | 2,489 | 2,543 | 2,455 | 2,498 | -20 | -0.8% | 329,800 |
| 2022/07/26 | 2,440 | 2,519 | 2,411 | 2,518 | +91 | +3.7% | 293,200 |
| 2022/07/25 | 2,489 | 2,508 | 2,400 | 2,427 | -94 | -3.7% | 475,400 |
| 2022/07/22 | 2,605 | 2,607 | 2,501 | 2,521 | -52 | -2% | 383,700 |
| 2022/07/21 | 2,640 | 2,669 | 2,555 | 2,573 | -41 | -1.6% | 479,300 |
| 2022/07/20 | 2,599 | 2,674 | 2,554 | 2,614 | +82 | +3.2% | 538,100 |
| 2022/07/19 | 2,555 | 2,600 | 2,505 | 2,532 | -15 | -0.6% | 381,200 |
| 2022/07/15 | 2,600 | 2,689 | 2,503 | 2,547 | -91 | -3.4% | 844,800 |
| 2022/07/14 | 2,486 | 2,675 | 2,417 | 2,638 | +144 | +5.8% | 796,700 |
| 2022/07/13 | 2,508 | 2,509 | 2,385 | 2,494 | -44 | -1.7% | 853,500 |
| 2022/07/12 | 2,651 | 2,722 | 2,511 | 2,538 | -161 | -6% | 859,100 |
| 2022/07/11 | 2,652 | 2,773 | 2,623 | 2,699 | +80 | +3.1% | 1,023,700 |
| 2022/07/08 | 2,619 | 2,675 | 2,508 | 2,619 | +50 | +1.9% | 860,300 |
| 2022/07/07 | 2,625 | 2,696 | 2,517 | 2,569 | -54 | -2.1% | 1,000,800 |
| 2022/07/06 | 2,473 | 2,639 | 2,469 | 2,623 | +242 | +10.2% | 1,491,800 |
| 2022/07/05 | 2,237 | 2,381 | 2,151 | 2,381 | +191 | +8.7% | 902,200 |
| 2022/07/04 | 2,354 | 2,368 | 2,160 | 2,190 | -114 | -4.9% | 808,900 |
| 2022/07/01 | 2,254 | 2,449 | 2,251 | 2,304 | +25 | +1.1% | 1,356,100 |
| 2022/06/30 | 2,258 | 2,345 | 2,218 | 2,279 | +43 | +1.9% | 759,400 |
| 2022/06/29 | 2,130 | 2,285 | 2,110 | 2,236 | +9 | +0.4% | 757,400 |
| 2022/06/28 | 2,159 | 2,232 | 2,054 | 2,227 | +5 | +0.2% | 967,200 |
| 2022/06/27 | 2,229 | 2,240 | 2,102 | 2,222 | +33 | +1.5% | 679,600 |
| 2022/06/24 | 2,067 | 2,217 | 2,067 | 2,189 | +155 | +7.6% | 828,800 |
| 2022/06/23 | 1,976 | 2,069 | 1,958 | 2,034 | +96 | +5% | 777,400 |
| 2022/06/22 | 1,924 | 2,012 | 1,858 | 1,938 | +39 | +2.1% | 1,072,800 |
| 2022/06/21 | 1,750 | 1,928 | 1,750 | 1,899 | +188 | +11% | 970,300 |
| 2022/06/20 | 1,796 | 1,824 | 1,686 | 1,711 | -60 | -3.4% | 406,000 |
| 2022/06/17 | 1,735 | 1,808 | 1,725 | 1,771 | -18 | -1% | 687,100 |
| 2022/06/16 | 1,919 | 1,937 | 1,777 | 1,789 | -30 | -1.6% | 466,700 |
| 2022/06/15 | 1,873 | 1,898 | 1,770 | 1,819 | -48 | -2.6% | 576,000 |
| 2022/06/14 | 1,879 | 1,932 | 1,801 | 1,867 | -105 | -5.3% | 872,300 |
| 2022/06/13 | 2,042 | 2,052 | 1,964 | 1,972 | -207 | -9.5% | 804,600 |
751～
800
件表示中 / 1401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 | 331,000円 | +31.1% | +25.7% | 0.54% | 24.03倍 | 3.91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 |
| フージャース | 134,700円 | +43.8% | +16.2% | 5.49% | 8.33倍 | 1.29倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
| ミガロＨＤ | 94,100円 | +16.0% | +1.4% | 0.85% | 42.37倍 | 4.95倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| ムゲンエステト | 210,800円 | +29.8% | +12.4% | 5.31% | 7.58倍 | 1.49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 |
| 青山財産 | 204,200円 | +3.0% | +4.9% | 2.50% | 19.98倍 | 4.67倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
市場注目の銘柄
チャート関連のコラム
