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 |
---|---|---|---|---|---|---|---|
2020/04/27 | 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 |
2020/04/14 | 2,020 | 2,020 | 1,951 | 2,004 | -16 | -0.8% | 23,900 |
2020/04/13 | 2,000 | 2,032 | 2,000 | 2,020 | +45 | +2.3% | 19,100 |
2020/04/10 | 1,953 | 1,978 | 1,935 | 1,975 | +22 | +1.1% | 12,700 |
2020/04/09 | 1,950 | 1,979 | 1,940 | 1,953 | +59 | +3.1% | 17,100 |
2020/04/08 | 1,858 | 1,898 | 1,840 | 1,894 | +37 | +2% | 1,400 |
2020/04/07 | 1,848 | 1,890 | 1,820 | 1,857 | +27 | +1.5% | 15,900 |
2020/04/06 | 1,800 | 1,870 | 1,761 | 1,830 | +41 | +2.3% | 16,400 |
2020/04/03 | 1,745 | 1,850 | 1,700 | 1,789 | +41 | +2.3% | 41,300 |
2020/04/02 | 1,650 | 1,772 | 1,645 | 1,748 | +91 | +5.5% | 14,300 |
2020/04/01 | 1,658 | 1,741 | 1,650 | 1,657 | -51 | -3% | 11,800 |
2020/03/31 | 1,749 | 1,895 | 1,692 | 1,708 | -78 | -4.4% | 32,900 |
2020/03/30 | 1,686 | 1,840 | 1,664 | 1,786 | +60 | +3.5% | 18,600 |
2020/03/27 | 1,650 | 1,760 | 1,650 | 1,726 | +116 | +7.2% | 41,600 |
2020/03/26 | 1,629 | 1,629 | 1,456 | 1,610 | -3 | -0.2% | 22,800 |
2020/03/25 | 1,486 | 1,626 | 1,486 | 1,613 | +167 | +11.5% | 71,700 |
2020/03/24 | 1,544 | 1,639 | 1,363 | 1,446 | -93 | -6% | 80,100 |
2020/03/23 | 1,395 | 1,596 | 1,395 | 1,539 | +144 | +10.3% | 45,600 |
2020/03/19 | 1,657 | 1,754 | 1,359 | 1,395 | -284 | -16.9% | 73,100 |
2020/03/18 | 1,887 | 1,915 | 1,650 | 1,679 | -247 | -12.8% | 38,400 |
2020/03/17 | 1,950 | 2,008 | 1,860 | 1,926 | -82 | -4.1% | 64,600 |
2020/03/16 | 1,961 | 2,050 | 1,960 | 2,008 | -3 | -0.1% | 32,900 |
2020/03/13 | 1,776 | 2,043 | 1,701 | 2,011 | -15 | -0.7% | 45,000 |
2020/03/12 | 2,098 | 2,217 | 2,011 | 2,026 | -42 | -2% | 67,900 |
2020/03/11 | 2,181 | 2,248 | 2,007 | 2,068 | -139 | -6.3% | 72,900 |
2020/03/10 | 2,050 | 2,243 | 2,000 | 2,207 | +163 | +8% | 59,200 |
2020/03/09 | 2,179 | 2,179 | 2,014 | 2,044 | -85 | -4% | 51,000 |
2020/03/06 | 2,231 | 2,290 | 2,124 | 2,129 | -90 | -4.1% | 48,900 |
2020/03/05 | 2,243 | 2,263 | 2,174 | 2,219 | +10 | +0.5% | 16,300 |
2020/03/04 | 2,209 | 2,339 | 2,175 | 2,209 | -100 | -4.3% | 112,800 |
2020/03/03 | 2,398 | 2,509 | 2,190 | 2,309 | +50 | +2.2% | 49,000 |
2020/03/02 | 2,159 | 2,290 | 2,100 | 2,259 | +223 | +11% | 36,600 |
2020/02/28 | 2,125 | 2,150 | 1,990 | 2,036 | -189 | -8.5% | 80,300 |
2020/02/27 | 2,354 | 2,427 | 2,201 | 2,225 | -173 | -7.2% | 44,800 |
2020/02/26 | 2,475 | 2,525 | 2,377 | 2,398 | -131 | -5.2% | 60,100 |
2020/02/25 | 2,310 | 2,549 | 2,300 | 2,529 | +80 | +3.3% | 63,600 |
2020/02/21 | 2,353 | 2,617 | 2,330 | 2,449 | +119 | +5.1% | 242,300 |
2020/02/20 | 2,230 | 2,330 | 2,200 | 2,330 | +100 | +4.5% | 152,900 |
2020/02/19 | 2,170 | 2,237 | 2,110 | 2,230 | +160 | +7.7% | 155,200 |
2020/02/18 | 2,070 | 2,110 | 2,040 | 2,070 | +7 | +0.3% | 61,000 |
2020/02/17 | 2,251 | 2,324 | 2,001 | 2,063 | -40 | -1.9% | 215,500 |
2020/02/14 | 2,066 | 2,116 | 2,030 | 2,103 | +87 | +4.3% | 46,800 |
1001~
1050
件表示中 / 1085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 | 404,500円 | +11.5% | +40.9% | 0.00% | 35.15倍 | 5.35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 |
京阪神ビ | 155,100円 | +2.0% | +13.6% | 2.39% | 19.97倍 | 1.01倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
日 駐 | 19,100円 | +3.6% | +10.9% | 2.88% | 12.62倍 | 4.94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 | 68,900円 | -6.7% | -28.7% | 1.45% | 53.74倍 | 0.63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 | 412,500円 | +22.7% | +20.7% | 4.12% | 7.32倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム