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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 3,580 | 3,630 | 3,535 | 3,625 | +60 | +1.7% | 114,800 |
| 2023/07/21 | 3,515 | 3,575 | 3,490 | 3,565 | -10 | -0.3% | 197,600 |
| 2023/07/20 | 3,650 | 3,650 | 3,560 | 3,575 | -35 | -1% | 148,700 |
| 2023/07/19 | 3,695 | 3,695 | 3,545 | 3,610 | -30 | -0.8% | 190,900 |
| 2023/07/18 | 3,645 | 3,715 | 3,615 | 3,640 | -5 | -0.1% | 190,200 |
| 2023/07/14 | 3,690 | 3,700 | 3,570 | 3,645 | ±0 | ±0% | 214,800 |
| 2023/07/13 | 3,545 | 3,645 | 3,515 | 3,645 | +115 | +3.3% | 188,500 |
| 2023/07/12 | 3,700 | 3,715 | 3,525 | 3,530 | -90 | -2.5% | 208,800 |
| 2023/07/11 | 3,650 | 3,660 | 3,570 | 3,620 | +35 | +1% | 230,600 |
| 2023/07/10 | 3,550 | 3,605 | 3,525 | 3,585 | +5 | +0.1% | 199,100 |
| 2023/07/07 | 3,575 | 3,745 | 3,570 | 3,580 | -60 | -1.6% | 275,200 |
| 2023/07/06 | 3,600 | 3,675 | 3,575 | 3,640 | -50 | -1.4% | 179,000 |
| 2023/07/05 | 3,700 | 3,725 | 3,660 | 3,690 | -85 | -2.3% | 238,700 |
| 2023/07/04 | 3,880 | 3,900 | 3,740 | 3,775 | -145 | -3.7% | 290,400 |
| 2023/07/03 | 3,870 | 3,935 | 3,815 | 3,920 | +100 | +2.6% | 269,000 |
| 2023/06/30 | 3,850 | 3,865 | 3,740 | 3,820 | -50 | -1.3% | 300,300 |
| 2023/06/29 | 3,800 | 3,955 | 3,740 | 3,870 | +135 | +3.6% | 356,600 |
| 2023/06/28 | 3,775 | 3,870 | 3,610 | 3,735 | +100 | +2.8% | 525,400 |
| 2023/06/27 | 3,770 | 3,775 | 3,580 | 3,635 | -155 | -4.1% | 393,900 |
| 2023/06/26 | 3,975 | 4,015 | 3,790 | 3,790 | -255 | -6.3% | 345,200 |
| 2023/06/23 | 4,205 | 4,275 | 4,015 | 4,045 | +10 | +0.2% | 437,500 |
| 2023/06/22 | 4,080 | 4,125 | 3,970 | 4,035 | -115 | -2.8% | 280,300 |
| 2023/06/21 | 4,255 | 4,295 | 4,120 | 4,150 | -110 | -2.6% | 281,500 |
| 2023/06/20 | 4,180 | 4,300 | 4,180 | 4,260 | +25 | +0.6% | 260,700 |
| 2023/06/19 | 4,205 | 4,405 | 4,110 | 4,235 | -15 | -0.4% | 526,700 |
| 2023/06/16 | 4,175 | 4,310 | 4,155 | 4,250 | +75 | +1.8% | 531,300 |
| 2023/06/15 | 4,015 | 4,230 | 4,010 | 4,175 | +130 | +3.2% | 722,300 |
| 2023/06/14 | 3,810 | 4,085 | 3,810 | 4,045 | +390 | +10.7% | 991,700 |
| 2023/06/13 | 3,520 | 3,780 | 3,520 | 3,655 | +195 | +5.6% | 819,800 |
| 2023/06/12 | 3,355 | 3,475 | 3,295 | 3,460 | +140 | +4.2% | 400,800 |
| 2023/06/09 | 3,395 | 3,435 | 3,300 | 3,320 | -5 | -0.2% | 277,200 |
| 2023/06/08 | 3,400 | 3,455 | 3,310 | 3,325 | -120 | -3.5% | 351,400 |
| 2023/06/07 | 3,585 | 3,585 | 3,420 | 3,445 | -75 | -2.1% | 311,300 |
| 2023/06/06 | 3,540 | 3,650 | 3,460 | 3,520 | -15 | -0.4% | 508,400 |
| 2023/06/05 | 3,635 | 3,675 | 3,490 | 3,535 | ±0 | ±0% | 320,400 |
| 2023/06/02 | 3,460 | 3,535 | 3,395 | 3,535 | +55 | +1.6% | 271,800 |
| 2023/06/01 | 3,550 | 3,600 | 3,440 | 3,480 | -55 | -1.6% | 299,800 |
| 2023/05/31 | 3,720 | 3,720 | 3,530 | 3,535 | -210 | -5.6% | 414,700 |
| 2023/05/30 | 3,650 | 3,745 | 3,630 | 3,745 | +25 | +0.7% | 172,600 |
| 2023/05/29 | 3,700 | 3,770 | 3,695 | 3,720 | +70 | +1.9% | 150,800 |
| 2023/05/26 | 3,825 | 3,830 | 3,650 | 3,650 | -165 | -4.3% | 301,900 |
| 2023/05/25 | 3,825 | 3,885 | 3,800 | 3,815 | -45 | -1.2% | 166,700 |
| 2023/05/24 | 3,890 | 3,980 | 3,855 | 3,860 | -90 | -2.3% | 174,500 |
| 2023/05/23 | 3,980 | 4,050 | 3,930 | 3,950 | +15 | +0.4% | 235,000 |
| 2023/05/22 | 4,070 | 4,085 | 3,920 | 3,935 | -165 | -4% | 233,400 |
| 2023/05/19 | 4,040 | 4,140 | 4,015 | 4,100 | +10 | +0.2% | 260,700 |
| 2023/05/18 | 3,920 | 4,115 | 3,915 | 4,090 | +225 | +5.8% | 605,700 |
| 2023/05/17 | 3,870 | 3,930 | 3,820 | 3,865 | +65 | +1.7% | 324,100 |
| 2023/05/16 | 3,930 | 3,960 | 3,765 | 3,800 | -100 | -2.6% | 319,500 |
| 2023/05/15 | 3,800 | 3,900 | 3,780 | 3,900 | +100 | +2.6% | 420,100 |
201～
250
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
