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 |
---|---|---|---|---|---|---|---|
2020/06/29 | 2,758 | 2,890 | 2,748 | 2,753 | +3 | +0.1% | 135,000 |
2020/06/26 | 2,752 | 2,850 | 2,676 | 2,750 | +20 | +0.7% | 189,100 |
2020/06/25 | 2,636 | 2,730 | 2,634 | 2,730 | +44 | +1.6% | 139,000 |
2020/06/24 | 2,527 | 2,739 | 2,521 | 2,686 | +133 | +5.2% | 155,100 |
2020/06/23 | 2,510 | 2,623 | 2,510 | 2,553 | +57 | +2.3% | 55,800 |
2020/06/22 | 2,641 | 2,659 | 2,480 | 2,496 | -152 | -5.7% | 41,800 |
2020/06/19 | 2,642 | 2,680 | 2,620 | 2,648 | +27 | +1% | 56,000 |
2020/06/18 | 2,675 | 2,698 | 2,600 | 2,621 | -74 | -2.7% | 80,700 |
2020/06/17 | 2,600 | 2,698 | 2,587 | 2,695 | +178 | +7.1% | 186,300 |
2020/06/16 | 2,506 | 2,574 | 2,480 | 2,517 | +130 | +5.4% | 65,100 |
2020/06/15 | 2,520 | 2,648 | 2,383 | 2,387 | -109 | -4.4% | 157,300 |
2020/06/12 | 2,258 | 2,528 | 2,221 | 2,496 | +185 | +8% | 128,800 |
2020/06/11 | 2,350 | 2,480 | 2,309 | 2,311 | -26 | -1.1% | 106,600 |
2020/06/10 | 2,191 | 2,337 | 2,190 | 2,337 | +103 | +4.6% | 67,500 |
2020/06/09 | 2,069 | 2,275 | 2,061 | 2,234 | +182 | +8.9% | 111,400 |
2020/06/08 | 2,040 | 2,094 | 2,040 | 2,052 | +32 | +1.6% | 77,800 |
2020/06/05 | 1,922 | 2,028 | 1,876 | 2,020 | +175 | +9.5% | 120,500 |
2020/06/04 | 1,952 | 1,986 | 1,842 | 1,845 | -97 | -5% | 49,800 |
2020/06/03 | 1,999 | 1,999 | 1,923 | 1,942 | -18 | -0.9% | 25,600 |
2020/06/02 | 1,949 | 2,013 | 1,917 | 1,960 | +43 | +2.2% | 69,400 |
2020/06/01 | 1,802 | 1,921 | 1,802 | 1,917 | +133 | +7.5% | 96,800 |
2020/05/29 | 1,771 | 1,810 | 1,733 | 1,784 | +11 | +0.6% | 76,200 |
2020/05/28 | 1,818 | 1,840 | 1,761 | 1,773 | -46 | -2.5% | 50,600 |
2020/05/27 | 1,807 | 1,829 | 1,757 | 1,819 | -28 | -1.5% | 72,600 |
2020/05/26 | 1,890 | 1,919 | 1,805 | 1,847 | -22 | -1.2% | 61,400 |
2020/05/25 | 1,890 | 1,993 | 1,856 | 1,869 | +38 | +2.1% | 115,600 |
2020/05/22 | 1,769 | 1,844 | 1,749 | 1,831 | +82 | +4.7% | 135,300 |
2020/05/21 | 1,715 | 1,750 | 1,715 | 1,749 | +38 | +2.2% | 136,900 |
2020/05/20 | 1,761 | 1,783 | 1,680 | 1,711 | -250 | -12.7% | 312,400 |
2020/05/19 | 1,872 | 2,148 | 1,860 | 1,961 | +181 | +10.2% | 146,800 |
2020/05/18 | 1,711 | 1,787 | 1,703 | 1,780 | +69 | +4% | 10,900 |
2020/05/15 | 1,832 | 1,832 | 1,711 | 1,711 | -50 | -2.8% | 13,100 |
2020/05/14 | 1,798 | 1,864 | 1,740 | 1,761 | -37 | -2.1% | 16,900 |
2020/05/13 | 1,771 | 1,800 | 1,739 | 1,798 | -4 | -0.2% | 7,700 |
2020/05/12 | 1,812 | 1,851 | 1,786 | 1,802 | -38 | -2.1% | 26,300 |
2020/05/11 | 1,889 | 1,889 | 1,812 | 1,840 | -5 | -0.3% | 10,000 |
2020/05/08 | 1,831 | 1,876 | 1,831 | 1,845 | -6 | -0.3% | 7,200 |
2020/05/07 | 1,871 | 1,895 | 1,831 | 1,851 | -51 | -2.7% | 17,700 |
2020/05/01 | 1,987 | 1,987 | 1,872 | 1,902 | -80 | -4% | 19,100 |
2020/04/30 | 1,988 | 2,010 | 1,952 | 1,982 | +32 | +1.6% | 8,700 |
2020/04/28 | 1,931 | 1,984 | 1,931 | 1,950 | -8 | -0.4% | 6,100 |
2020/04/27 | 1,970 | 2,005 | 1,905 | 1,958 | -12 | -0.6% | 37,400 |
2020/04/24 | 1,970 | 1,990 | 1,952 | 1,970 | ±0 | ±0% | 10,900 |
2020/04/23 | 1,988 | 1,988 | 1,945 | 1,970 | ±0 | ±0% | 6,500 |
2020/04/22 | 2,000 | 2,004 | 1,851 | 1,970 | -39 | -1.9% | 19,300 |
2020/04/21 | 2,000 | 2,055 | 1,984 | 2,009 | +9 | +0.5% | 14,800 |
2020/04/20 | 2,020 | 2,096 | 1,992 | 2,000 | -20 | -1% | 27,000 |
2020/04/17 | 2,010 | 2,030 | 1,992 | 2,020 | +10 | +0.5% | 14,300 |
2020/04/16 | 2,000 | 2,032 | 1,996 | 2,010 | +10 | +0.5% | 39,600 |
2020/04/15 | 2,004 | 2,004 | 1,971 | 2,000 | -4 | -0.2% | 9,900 |
951~
1000
件表示中 / 1076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 | 405,000円 | +11.5% | +40.9% | 0.00% | 35.19倍 | 5.36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 |
日 駐 | 19,900円 | +3.6% | +10.9% | 2.76% | 13.15倍 | 5.14倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
テーオーシー | 69,900円 | -6.7% | -28.7% | 1.43% | 54.52倍 | 0.64倍 |
|
ホテルニューオータニ系。TOCビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
エスリード | 409,500円 | +22.7% | +20.7% | 4.15% | 7.26倍 | 0.94倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
TKP | 147,800円 | +23.1% | +66.0% | 0.00% | 12.13倍 | 1.55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 |
市場注目の銘柄
チャート関連のコラム