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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,470 | 5,660 | 5,410 | 5,650 | +200 | +3.7% | 59,900 |
| 2021/06/04 | 5,550 | 5,580 | 5,410 | 5,450 | -70 | -1.3% | 53,700 |
| 2021/06/03 | 5,530 | 5,660 | 5,410 | 5,520 | +150 | +2.8% | 84,100 |
| 2021/06/02 | 5,470 | 5,540 | 5,310 | 5,370 | -100 | -1.8% | 110,500 |
| 2021/06/01 | 5,610 | 5,730 | 5,460 | 5,470 | -80 | -1.4% | 103,700 |
| 2021/05/31 | 5,880 | 5,960 | 5,540 | 5,550 | -390 | -6.6% | 173,300 |
| 2021/05/28 | 5,940 | 6,030 | 5,820 | 5,940 | ±0 | ±0% | 115,700 |
| 2021/05/27 | 5,790 | 5,980 | 5,730 | 5,940 | +150 | +2.6% | 188,400 |
| 2021/05/26 | 5,440 | 5,800 | 5,410 | 5,790 | +320 | +5.9% | 187,800 |
| 2021/05/25 | 5,560 | 5,650 | 5,440 | 5,470 | -100 | -1.8% | 78,100 |
| 2021/05/24 | 5,580 | 5,630 | 5,420 | 5,570 | +30 | +0.5% | 112,600 |
| 2021/05/21 | 5,350 | 5,550 | 5,320 | 5,540 | +260 | +4.9% | 138,700 |
| 2021/05/20 | 5,210 | 5,300 | 5,200 | 5,280 | +90 | +1.7% | 75,700 |
| 2021/05/19 | 4,950 | 5,230 | 4,905 | 5,190 | +285 | +5.8% | 129,900 |
| 2021/05/18 | 4,845 | 5,020 | 4,755 | 4,905 | -10 | -0.2% | 133,300 |
| 2021/05/17 | 5,060 | 5,200 | 4,690 | 4,915 | +170 | +3.6% | 257,500 |
| 2021/05/14 | 4,670 | 4,745 | 4,590 | 4,745 | +75 | +1.6% | 114,200 |
| 2021/05/13 | 4,695 | 4,745 | 4,480 | 4,670 | -165 | -3.4% | 169,800 |
| 2021/05/12 | 4,880 | 4,960 | 4,735 | 4,835 | -15 | -0.3% | 124,200 |
| 2021/05/11 | 5,030 | 5,160 | 4,825 | 4,850 | -160 | -3.2% | 157,400 |
| 2021/05/10 | 5,230 | 5,270 | 4,930 | 5,010 | -210 | -4% | 152,500 |
| 2021/05/07 | 5,270 | 5,380 | 5,150 | 5,220 | -50 | -0.9% | 97,900 |
| 2021/05/06 | 5,340 | 5,380 | 5,160 | 5,270 | -70 | -1.3% | 110,800 |
| 2021/04/30 | 5,380 | 5,460 | 5,320 | 5,340 | -70 | -1.3% | 63,800 |
| 2021/04/28 | 5,370 | 5,450 | 5,280 | 5,410 | +40 | +0.7% | 143,300 |
| 2021/04/27 | 5,500 | 5,580 | 5,370 | 5,370 | -190 | -3.4% | 67,800 |
| 2021/04/26 | 5,440 | 5,580 | 5,340 | 5,560 | +220 | +4.1% | 61,600 |
| 2021/04/23 | 5,360 | 5,600 | 5,300 | 5,340 | -30 | -0.6% | 134,800 |
| 2021/04/22 | 5,500 | 5,600 | 5,230 | 5,370 | -60 | -1.1% | 161,800 |
| 2021/04/21 | 5,630 | 5,740 | 5,390 | 5,430 | -120 | -2.2% | 204,100 |
| 2021/04/20 | 5,590 | 5,720 | 5,500 | 5,550 | -110 | -1.9% | 177,800 |
| 2021/04/19 | 5,800 | 5,830 | 5,640 | 5,660 | -120 | -2.1% | 173,700 |
| 2021/04/16 | 5,700 | 5,890 | 5,600 | 5,780 | +90 | +1.6% | 223,000 |
| 2021/04/15 | 5,410 | 5,730 | 5,370 | 5,690 | +250 | +4.6% | 234,900 |
| 2021/04/14 | 5,230 | 5,550 | 5,210 | 5,440 | +290 | +5.6% | 269,300 |
| 2021/04/13 | 5,180 | 5,350 | 5,030 | 5,150 | -130 | -2.5% | 150,500 |
| 2021/04/12 | 5,170 | 5,360 | 5,080 | 5,280 | +190 | +3.7% | 197,700 |
| 2021/04/09 | 4,985 | 5,170 | 4,940 | 5,090 | +60 | +1.2% | 101,900 |
| 2021/04/08 | 4,895 | 5,070 | 4,810 | 5,030 | +135 | +2.8% | 125,100 |
| 2021/04/07 | 4,810 | 4,900 | 4,725 | 4,895 | +45 | +0.9% | 80,100 |
| 2021/04/06 | 4,770 | 4,910 | 4,655 | 4,850 | +35 | +0.7% | 123,500 |
| 2021/04/05 | 4,900 | 4,980 | 4,765 | 4,815 | +55 | +1.2% | 93,100 |
| 2021/04/02 | 4,650 | 4,770 | 4,590 | 4,760 | +225 | +5% | 111,600 |
| 2021/04/01 | 4,585 | 4,680 | 4,460 | 4,535 | -25 | -0.5% | 104,600 |
| 2021/03/31 | 4,445 | 4,615 | 4,430 | 4,560 | +140 | +3.2% | 106,900 |
| 2021/03/30 | 4,370 | 4,525 | 4,330 | 4,420 | +65 | +1.5% | 95,700 |
| 2021/03/29 | 4,380 | 4,450 | 4,250 | 4,355 | ±0 | ±0% | 77,400 |
| 2021/03/26 | 4,260 | 4,380 | 4,245 | 4,355 | +120 | +2.8% | 52,100 |
| 2021/03/25 | 4,250 | 4,275 | 4,115 | 4,235 | -40 | -0.9% | 104,900 |
| 2021/03/24 | 4,250 | 4,330 | 4,220 | 4,275 | -45 | -1% | 78,400 |
851～
900
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
