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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 6,360 | 6,380 | 6,050 | 6,050 | -360 | -5.6% | 98,000 |
| 2021/08/18 | 6,350 | 6,440 | 6,140 | 6,410 | +10 | +0.2% | 99,200 |
| 2021/08/17 | 6,860 | 6,860 | 6,390 | 6,400 | -510 | -7.4% | 126,500 |
| 2021/08/16 | 6,980 | 7,150 | 6,870 | 6,910 | -130 | -1.8% | 73,000 |
| 2021/08/13 | 6,900 | 7,070 | 6,850 | 7,040 | +140 | +2% | 64,200 |
| 2021/08/12 | 6,760 | 6,980 | 6,690 | 6,900 | +90 | +1.3% | 65,600 |
| 2021/08/11 | 6,620 | 6,850 | 6,620 | 6,810 | +70 | +1% | 53,600 |
| 2021/08/10 | 6,710 | 6,810 | 6,650 | 6,740 | -70 | -1% | 52,200 |
| 2021/08/06 | 6,840 | 6,850 | 6,610 | 6,810 | -90 | -1.3% | 87,600 |
| 2021/08/05 | 6,890 | 7,070 | 6,740 | 6,900 | +140 | +2.1% | 173,900 |
| 2021/08/04 | 6,300 | 6,850 | 6,030 | 6,760 | +440 | +7% | 265,300 |
| 2021/08/03 | 6,330 | 6,480 | 6,200 | 6,320 | +20 | +0.3% | 119,000 |
| 2021/08/02 | 6,400 | 6,410 | 6,260 | 6,300 | -230 | -3.5% | 90,300 |
| 2021/07/30 | 6,570 | 6,660 | 6,460 | 6,530 | -110 | -1.7% | 73,900 |
| 2021/07/29 | 6,660 | 6,670 | 6,510 | 6,640 | +80 | +1.2% | 63,300 |
| 2021/07/28 | 6,880 | 6,920 | 6,560 | 6,560 | -390 | -5.6% | 97,800 |
| 2021/07/27 | 6,720 | 6,970 | 6,720 | 6,950 | +200 | +3% | 85,400 |
| 2021/07/26 | 6,860 | 6,890 | 6,700 | 6,750 | +10 | +0.1% | 65,500 |
| 2021/07/21 | 6,770 | 6,860 | 6,660 | 6,740 | +110 | +1.7% | 72,600 |
| 2021/07/20 | 6,640 | 6,750 | 6,570 | 6,630 | -110 | -1.6% | 57,700 |
| 2021/07/19 | 6,680 | 6,810 | 6,600 | 6,740 | -40 | -0.6% | 96,800 |
| 2021/07/16 | 6,740 | 6,950 | 6,670 | 6,780 | -60 | -0.9% | 112,900 |
| 2021/07/15 | 7,050 | 7,090 | 6,810 | 6,840 | -290 | -4.1% | 115,400 |
| 2021/07/14 | 7,220 | 7,220 | 7,020 | 7,130 | -120 | -1.7% | 98,600 |
| 2021/07/13 | 7,320 | 7,390 | 7,220 | 7,250 | -140 | -1.9% | 92,000 |
| 2021/07/12 | 7,370 | 7,430 | 7,260 | 7,390 | +120 | +1.7% | 68,300 |
| 2021/07/09 | 7,280 | 7,340 | 7,060 | 7,270 | -80 | -1.1% | 116,900 |
| 2021/07/08 | 7,470 | 7,560 | 7,230 | 7,350 | -30 | -0.4% | 142,000 |
| 2021/07/07 | 7,180 | 7,460 | 7,140 | 7,380 | +220 | +3.1% | 171,100 |
| 2021/07/06 | 6,900 | 7,160 | 6,750 | 7,160 | +250 | +3.6% | 98,900 |
| 2021/07/05 | 6,840 | 7,050 | 6,750 | 6,910 | -30 | -0.4% | 95,700 |
| 2021/07/02 | 7,070 | 7,090 | 6,770 | 6,940 | -330 | -4.5% | 192,600 |
| 2021/07/01 | 7,360 | 7,360 | 7,110 | 7,270 | -60 | -0.8% | 132,200 |
| 2021/06/30 | 7,390 | 7,500 | 7,210 | 7,330 | +10 | +0.1% | 142,100 |
| 2021/06/29 | 7,360 | 7,480 | 7,260 | 7,320 | +20 | +0.3% | 127,500 |
| 2021/06/28 | 7,060 | 7,300 | 6,940 | 7,300 | +200 | +2.8% | 117,100 |
| 2021/06/25 | 7,150 | 7,210 | 7,030 | 7,100 | -100 | -1.4% | 123,500 |
| 2021/06/24 | 7,140 | 7,220 | 7,010 | 7,200 | +110 | +1.6% | 106,600 |
| 2021/06/23 | 7,170 | 7,270 | 6,930 | 7,090 | ±0 | ±0% | 181,800 |
| 2021/06/22 | 6,830 | 7,120 | 6,740 | 7,090 | +320 | +4.7% | 215,700 |
| 2021/06/21 | 6,430 | 6,830 | 6,360 | 6,770 | +180 | +2.7% | 161,600 |
| 2021/06/18 | 6,590 | 6,670 | 6,470 | 6,590 | +30 | +0.5% | 85,600 |
| 2021/06/17 | 6,740 | 6,780 | 6,400 | 6,560 | -200 | -3% | 179,800 |
| 2021/06/16 | 6,740 | 6,800 | 6,640 | 6,760 | -30 | -0.4% | 123,500 |
| 2021/06/15 | 6,910 | 7,030 | 6,640 | 6,790 | -150 | -2.2% | 288,400 |
| 2021/06/14 | 6,580 | 6,940 | 6,280 | 6,940 | +270 | +4% | 509,400 |
| 2021/06/11 | 6,350 | 6,710 | 6,310 | 6,670 | +520 | +8.5% | 465,200 |
| 2021/06/10 | 5,720 | 6,180 | 5,720 | 6,150 | +440 | +7.7% | 229,900 |
| 2021/06/09 | 5,880 | 5,940 | 5,660 | 5,710 | -150 | -2.6% | 71,300 |
| 2021/06/08 | 5,780 | 5,920 | 5,700 | 5,860 | +210 | +3.7% | 123,900 |
801～
850
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
