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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,875 | 4,955 | 4,735 | 4,775 | -120 | -2.5% | 181,500 |
| 2024/06/26 | 4,695 | 4,935 | 4,680 | 4,895 | +265 | +5.7% | 255,700 |
| 2024/06/25 | 4,605 | 4,680 | 4,595 | 4,630 | -5 | -0.1% | 77,400 |
| 2024/06/24 | 4,505 | 4,635 | 4,455 | 4,635 | +95 | +2.1% | 108,100 |
| 2024/06/21 | 4,620 | 4,705 | 4,535 | 4,540 | -80 | -1.7% | 115,200 |
| 2024/06/20 | 4,590 | 4,650 | 4,510 | 4,620 | +20 | +0.4% | 97,600 |
| 2024/06/19 | 4,600 | 4,670 | 4,575 | 4,600 | +25 | +0.5% | 86,000 |
| 2024/06/18 | 4,640 | 4,705 | 4,540 | 4,575 | -65 | -1.4% | 109,400 |
| 2024/06/17 | 4,580 | 4,675 | 4,550 | 4,640 | -80 | -1.7% | 168,100 |
| 2024/06/14 | 4,650 | 4,775 | 4,630 | 4,720 | +45 | +1% | 188,900 |
| 2024/06/13 | 4,385 | 4,750 | 4,385 | 4,675 | +320 | +7.3% | 441,000 |
| 2024/06/12 | 4,530 | 4,635 | 4,345 | 4,355 | -125 | -2.8% | 200,300 |
| 2024/06/11 | 4,220 | 4,485 | 4,210 | 4,480 | +265 | +6.3% | 215,600 |
| 2024/06/10 | 4,160 | 4,305 | 4,160 | 4,215 | -15 | -0.4% | 110,800 |
| 2024/06/07 | 4,175 | 4,310 | 4,150 | 4,230 | -15 | -0.4% | 122,600 |
| 2024/06/06 | 4,470 | 4,475 | 4,245 | 4,245 | -155 | -3.5% | 228,400 |
| 2024/06/05 | 4,305 | 4,425 | 4,230 | 4,400 | +25 | +0.6% | 228,500 |
| 2024/06/04 | 4,145 | 4,375 | 4,095 | 4,375 | +265 | +6.4% | 218,300 |
| 2024/06/03 | 4,170 | 4,210 | 4,080 | 4,110 | +65 | +1.6% | 221,100 |
| 2024/05/31 | 3,880 | 4,050 | 3,830 | 4,045 | +230 | +6% | 222,200 |
| 2024/05/30 | 3,580 | 3,890 | 3,580 | 3,815 | +215 | +6% | 220,300 |
| 2024/05/29 | 3,650 | 3,690 | 3,600 | 3,600 | -95 | -2.6% | 129,300 |
| 2024/05/28 | 3,695 | 3,780 | 3,680 | 3,695 | ±0 | ±0% | 95,200 |
| 2024/05/27 | 3,760 | 3,775 | 3,660 | 3,695 | -50 | -1.3% | 107,300 |
| 2024/05/24 | 3,800 | 3,825 | 3,690 | 3,745 | -140 | -3.6% | 192,400 |
| 2024/05/23 | 4,030 | 4,030 | 3,865 | 3,885 | -5 | -0.1% | 150,200 |
| 2024/05/22 | 3,905 | 3,940 | 3,855 | 3,890 | -65 | -1.6% | 115,300 |
| 2024/05/21 | 4,120 | 4,135 | 3,935 | 3,955 | -95 | -2.3% | 124,500 |
| 2024/05/20 | 3,980 | 4,125 | 3,975 | 4,050 | +45 | +1.1% | 126,900 |
| 2024/05/17 | 4,025 | 4,070 | 3,940 | 4,005 | -160 | -3.8% | 213,300 |
| 2024/05/16 | 4,210 | 4,320 | 4,105 | 4,165 | +235 | +6% | 393,300 |
| 2024/05/15 | 4,360 | 4,525 | 3,905 | 3,930 | -170 | -4.1% | 541,600 |
| 2024/05/14 | 4,255 | 4,260 | 4,030 | 4,100 | -215 | -5% | 317,400 |
| 2024/05/13 | 4,130 | 4,315 | 4,130 | 4,315 | +85 | +2% | 181,800 |
| 2024/05/10 | 4,200 | 4,310 | 4,190 | 4,230 | +30 | +0.7% | 236,500 |
| 2024/05/09 | 4,120 | 4,250 | 4,090 | 4,200 | -5 | -0.1% | 152,800 |
| 2024/05/08 | 4,210 | 4,280 | 4,135 | 4,205 | -125 | -2.9% | 261,900 |
| 2024/05/07 | 4,165 | 4,380 | 4,165 | 4,330 | +300 | +7.4% | 408,600 |
| 2024/05/02 | 3,990 | 4,115 | 3,965 | 4,030 | +145 | +3.7% | 201,500 |
| 2024/05/01 | 3,845 | 3,910 | 3,825 | 3,885 | -15 | -0.4% | 69,100 |
| 2024/04/30 | 3,965 | 3,965 | 3,855 | 3,900 | -5 | -0.1% | 90,900 |
| 2024/04/26 | 3,800 | 3,930 | 3,760 | 3,905 | +125 | +3.3% | 162,200 |
| 2024/04/25 | 3,760 | 3,835 | 3,725 | 3,780 | -30 | -0.8% | 123,000 |
| 2024/04/24 | 3,760 | 3,840 | 3,725 | 3,810 | +170 | +4.7% | 189,500 |
| 2024/04/23 | 3,635 | 3,720 | 3,570 | 3,640 | +55 | +1.5% | 126,100 |
| 2024/04/22 | 3,585 | 3,630 | 3,530 | 3,585 | +15 | +0.4% | 179,000 |
| 2024/04/19 | 3,690 | 3,695 | 3,460 | 3,570 | -135 | -3.6% | 250,400 |
| 2024/04/18 | 3,640 | 3,790 | 3,610 | 3,705 | +60 | +1.6% | 186,300 |
| 2024/04/17 | 3,730 | 3,740 | 3,600 | 3,645 | -85 | -2.3% | 282,900 |
| 2024/04/16 | 3,990 | 4,025 | 3,715 | 3,730 | -385 | -9.4% | 418,000 |
101～
150
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
