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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 4,890 | 4,895 | 4,645 | 4,660 | -410 | -8.1% | 245,300 |
| 2024/09/03 | 4,865 | 5,100 | 4,850 | 5,070 | +205 | +4.2% | 166,400 |
| 2024/09/02 | 4,820 | 4,905 | 4,740 | 4,865 | +80 | +1.7% | 119,800 |
| 2024/08/30 | 4,765 | 4,810 | 4,730 | 4,785 | -80 | -1.6% | 133,300 |
| 2024/08/29 | 4,770 | 4,975 | 4,740 | 4,865 | +45 | +0.9% | 120,900 |
| 2024/08/28 | 4,910 | 4,910 | 4,795 | 4,820 | -95 | -1.9% | 122,000 |
| 2024/08/27 | 4,805 | 4,915 | 4,725 | 4,915 | +80 | +1.7% | 169,500 |
| 2024/08/26 | 4,720 | 4,850 | 4,620 | 4,835 | +255 | +5.6% | 171,800 |
| 2024/08/23 | 4,500 | 4,580 | 4,415 | 4,580 | +20 | +0.4% | 186,300 |
| 2024/08/22 | 4,540 | 4,655 | 4,470 | 4,560 | +75 | +1.7% | 147,000 |
| 2024/08/21 | 4,360 | 4,525 | 4,320 | 4,485 | +90 | +2% | 170,600 |
| 2024/08/20 | 4,105 | 4,410 | 4,105 | 4,395 | +345 | +8.5% | 210,300 |
| 2024/08/19 | 4,070 | 4,155 | 4,045 | 4,050 | -50 | -1.2% | 126,300 |
| 2024/08/16 | 3,975 | 4,135 | 3,930 | 4,100 | +195 | +5% | 167,400 |
| 2024/08/15 | 4,080 | 4,080 | 3,905 | 3,905 | -120 | -3% | 157,300 |
| 2024/08/14 | 3,945 | 4,100 | 3,945 | 4,025 | +120 | +3.1% | 172,300 |
| 2024/08/13 | 4,000 | 4,035 | 3,880 | 3,905 | -85 | -2.1% | 191,200 |
| 2024/08/09 | 4,090 | 4,090 | 3,870 | 3,990 | +250 | +6.7% | 197,400 |
| 2024/08/08 | 3,685 | 3,880 | 3,550 | 3,740 | -85 | -2.2% | 302,700 |
| 2024/08/07 | 4,020 | 4,500 | 3,750 | 3,825 | -265 | -6.5% | 482,000 |
| 2024/08/06 | 3,875 | 4,150 | 3,875 | 4,090 | +495 | +13.8% | 268,200 |
| 2024/08/05 | 3,735 | 3,965 | 3,560 | 3,595 | -490 | -12% | 326,200 |
| 2024/08/02 | 4,250 | 4,295 | 4,070 | 4,085 | -345 | -7.8% | 231,300 |
| 2024/08/01 | 4,750 | 4,765 | 4,430 | 4,430 | -390 | -8.1% | 218,200 |
| 2024/07/31 | 4,620 | 4,825 | 4,585 | 4,820 | +135 | +2.9% | 177,400 |
| 2024/07/30 | 4,790 | 4,795 | 4,655 | 4,685 | -170 | -3.5% | 155,700 |
| 2024/07/29 | 4,880 | 4,880 | 4,720 | 4,855 | +45 | +0.9% | 175,400 |
| 2024/07/26 | 4,930 | 4,935 | 4,810 | 4,810 | -50 | -1% | 147,000 |
| 2024/07/25 | 4,910 | 4,925 | 4,835 | 4,860 | -150 | -3% | 148,700 |
| 2024/07/24 | 5,030 | 5,110 | 4,980 | 5,010 | -80 | -1.6% | 90,600 |
| 2024/07/23 | 4,990 | 5,190 | 4,985 | 5,090 | +80 | +1.6% | 105,500 |
| 2024/07/22 | 5,050 | 5,090 | 4,895 | 5,010 | +10 | +0.2% | 130,200 |
| 2024/07/19 | 4,990 | 5,130 | 4,930 | 5,000 | -70 | -1.4% | 116,800 |
| 2024/07/18 | 5,240 | 5,290 | 5,060 | 5,070 | -270 | -5.1% | 150,100 |
| 2024/07/17 | 5,230 | 5,350 | 5,200 | 5,340 | +180 | +3.5% | 182,700 |
| 2024/07/16 | 5,130 | 5,200 | 5,070 | 5,160 | +100 | +2% | 145,100 |
| 2024/07/12 | 4,905 | 5,090 | 4,845 | 5,060 | +160 | +3.3% | 168,900 |
| 2024/07/11 | 4,880 | 4,985 | 4,865 | 4,900 | +90 | +1.9% | 190,800 |
| 2024/07/10 | 4,670 | 4,825 | 4,670 | 4,810 | +135 | +2.9% | 128,100 |
| 2024/07/09 | 4,745 | 4,780 | 4,670 | 4,675 | -70 | -1.5% | 161,400 |
| 2024/07/08 | 4,760 | 4,780 | 4,650 | 4,745 | -50 | -1% | 131,900 |
| 2024/07/05 | 4,780 | 4,885 | 4,745 | 4,795 | -55 | -1.1% | 137,100 |
| 2024/07/04 | 4,830 | 4,915 | 4,805 | 4,850 | -25 | -0.5% | 123,300 |
| 2024/07/03 | 4,785 | 4,885 | 4,745 | 4,875 | +145 | +3.1% | 143,800 |
| 2024/07/02 | 4,750 | 4,795 | 4,670 | 4,730 | +20 | +0.4% | 132,700 |
| 2024/07/01 | 4,870 | 4,910 | 4,695 | 4,710 | -90 | -1.9% | 199,800 |
| 2024/06/28 | 4,845 | 4,865 | 4,750 | 4,800 | +25 | +0.5% | 165,100 |
| 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 |
251～
300
件表示中 / 1401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 | 331,000円 | +31.1% | +25.7% | 0.54% | 24.03倍 | 3.91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 |
| フージャース | 133,700円 | +43.8% | +16.2% | 5.53% | 8.27倍 | 1.28倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
| ミガロＨＤ | 91,500円 | +16.0% | +1.4% | 0.87% | 41.20倍 | 4.81倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| ムゲンエステト | 212,300円 | +29.8% | +12.4% | 5.28% | 7.63倍 | 1.50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 |
| 青山財産 | 204,000円 | +3.0% | +4.9% | 2.50% | 19.96倍 | 4.67倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
市場注目の銘柄
チャート関連のコラム
