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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 4,105 | 4,160 | 4,060 | 4,115 | -75 | -1.8% | 165,500 |
| 2024/04/12 | 4,210 | 4,265 | 4,155 | 4,190 | ±0 | ±0% | 134,400 |
| 2024/04/11 | 4,250 | 4,290 | 4,190 | 4,190 | -125 | -2.9% | 140,000 |
| 2024/04/10 | 4,295 | 4,440 | 4,290 | 4,315 | +75 | +1.8% | 203,100 |
| 2024/04/09 | 4,300 | 4,365 | 4,220 | 4,240 | +10 | +0.2% | 139,500 |
| 2024/04/08 | 4,195 | 4,230 | 4,105 | 4,230 | +110 | +2.7% | 142,100 |
| 2024/04/05 | 4,075 | 4,170 | 4,060 | 4,120 | -70 | -1.7% | 154,700 |
| 2024/04/04 | 4,130 | 4,315 | 4,090 | 4,190 | +130 | +3.2% | 203,800 |
| 2024/04/03 | 4,120 | 4,205 | 4,055 | 4,060 | -125 | -3% | 190,900 |
| 2024/04/02 | 4,260 | 4,290 | 4,160 | 4,185 | -60 | -1.4% | 160,800 |
| 2024/04/01 | 4,400 | 4,410 | 4,200 | 4,245 | -110 | -2.5% | 196,000 |
| 2024/03/29 | 4,220 | 4,430 | 4,200 | 4,355 | +155 | +3.7% | 253,700 |
| 2024/03/28 | 4,245 | 4,275 | 4,150 | 4,200 | +80 | +1.9% | 207,900 |
| 2024/03/27 | 4,020 | 4,170 | 3,990 | 4,120 | +135 | +3.4% | 167,600 |
| 2024/03/26 | 4,010 | 4,040 | 3,980 | 3,985 | -40 | -1% | 122,600 |
| 2024/03/25 | 4,085 | 4,090 | 4,025 | 4,025 | -50 | -1.2% | 86,600 |
| 2024/03/22 | 4,085 | 4,125 | 4,045 | 4,075 | -35 | -0.9% | 115,500 |
| 2024/03/21 | 4,175 | 4,235 | 4,105 | 4,110 | +65 | +1.6% | 174,100 |
| 2024/03/19 | 3,955 | 4,045 | 3,850 | 4,045 | +50 | +1.3% | 191,100 |
| 2024/03/18 | 3,860 | 3,995 | 3,830 | 3,995 | +65 | +1.7% | 163,400 |
| 2024/03/15 | 3,860 | 3,935 | 3,785 | 3,930 | +125 | +3.3% | 278,800 |
| 2024/03/14 | 3,860 | 3,870 | 3,765 | 3,805 | -100 | -2.6% | 165,700 |
| 2024/03/13 | 4,025 | 4,060 | 3,870 | 3,905 | -70 | -1.8% | 169,200 |
| 2024/03/12 | 3,775 | 3,990 | 3,770 | 3,975 | +140 | +3.7% | 147,900 |
| 2024/03/11 | 3,755 | 3,865 | 3,740 | 3,835 | -60 | -1.5% | 193,100 |
| 2024/03/08 | 3,940 | 4,030 | 3,855 | 3,895 | +35 | +0.9% | 243,900 |
| 2024/03/07 | 3,960 | 4,045 | 3,835 | 3,860 | -30 | -0.8% | 285,600 |
| 2024/03/06 | 3,835 | 3,945 | 3,805 | 3,890 | +30 | +0.8% | 212,400 |
| 2024/03/05 | 3,640 | 3,865 | 3,620 | 3,860 | +200 | +5.5% | 276,100 |
| 2024/03/04 | 3,715 | 3,815 | 3,640 | 3,660 | ±0 | ±0% | 215,200 |
| 2024/03/01 | 3,620 | 3,700 | 3,610 | 3,660 | +40 | +1.1% | 158,000 |
| 2024/02/29 | 3,580 | 3,645 | 3,485 | 3,620 | +20 | +0.6% | 193,300 |
| 2024/02/28 | 3,675 | 3,750 | 3,585 | 3,600 | -145 | -3.9% | 243,400 |
| 2024/02/27 | 3,585 | 3,745 | 3,570 | 3,745 | +270 | +7.8% | 474,600 |
| 2024/02/26 | 3,380 | 3,505 | 3,340 | 3,475 | +140 | +4.2% | 204,000 |
| 2024/02/22 | 3,395 | 3,395 | 3,255 | 3,335 | +10 | +0.3% | 160,000 |
| 2024/02/21 | 3,405 | 3,410 | 3,300 | 3,325 | -135 | -3.9% | 247,300 |
| 2024/02/20 | 3,360 | 3,510 | 3,360 | 3,460 | +160 | +4.8% | 259,400 |
| 2024/02/19 | 3,285 | 3,310 | 3,215 | 3,300 | -10 | -0.3% | 189,100 |
| 2024/02/16 | 3,330 | 3,380 | 3,190 | 3,310 | +25 | +0.8% | 288,700 |
| 2024/02/15 | 3,285 | 3,375 | 3,270 | 3,285 | +5 | +0.2% | 234,300 |
| 2024/02/14 | 3,200 | 3,305 | 3,150 | 3,280 | +100 | +3.1% | 251,300 |
| 2024/02/13 | 3,220 | 3,270 | 3,180 | 3,180 | +15 | +0.5% | 190,900 |
| 2024/02/09 | 3,200 | 3,275 | 3,165 | 3,165 | -75 | -2.3% | 174,800 |
| 2024/02/08 | 3,330 | 3,340 | 3,230 | 3,240 | -80 | -2.4% | 193,400 |
| 2024/02/07 | 3,320 | 3,375 | 3,295 | 3,320 | -35 | -1% | 118,100 |
| 2024/02/06 | 3,480 | 3,490 | 3,345 | 3,355 | -165 | -4.7% | 283,100 |
| 2024/02/05 | 3,450 | 3,565 | 3,415 | 3,520 | +65 | +1.9% | 315,000 |
| 2024/02/02 | 3,400 | 3,570 | 3,335 | 3,455 | +330 | +10.6% | 857,500 |
| 2024/02/01 | 3,300 | 3,340 | 3,125 | 3,125 | -245 | -7.3% | 584,300 |
301～
350
件表示中 / 1354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 | 314,500円 | +31.1% | +25.7% | 0.57% | 22.81倍 | 3.71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 |
| ミラースＨＤ | 37,200円 | +10.1% | -3.4% | 5.65% | 6.32倍 | 0.61倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| アズーム | 855,000円 | +18.6% | +36.3% | 1.40% | 32.12倍 | 11.98倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
| ＬＡＨＤ | 615,000円 | +14.1% | +8.1% | 5.37% | 9.14倍 | 2.60倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
| コスモスイニシア | 136,500円 | +17.4% | +20.9% | 2.78% | 7.12倍 | 0.94倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
市場注目の銘柄
チャート関連のコラム
