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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,280 | 3,330 | 3,220 | 3,330 | -5 | -0.1% | 149,100 |
| 2023/02/24 | 3,315 | 3,350 | 3,250 | 3,335 | +20 | +0.6% | 154,400 |
| 2023/02/22 | 3,220 | 3,345 | 3,175 | 3,315 | -40 | -1.2% | 363,200 |
| 2023/02/21 | 3,500 | 3,500 | 3,320 | 3,355 | -115 | -3.3% | 210,100 |
| 2023/02/20 | 3,415 | 3,485 | 3,400 | 3,470 | +30 | +0.9% | 116,200 |
| 2023/02/17 | 3,500 | 3,535 | 3,430 | 3,440 | -130 | -3.6% | 197,400 |
| 2023/02/16 | 3,635 | 3,685 | 3,520 | 3,570 | +65 | +1.9% | 237,200 |
| 2023/02/15 | 3,585 | 3,650 | 3,475 | 3,505 | -20 | -0.6% | 206,200 |
| 2023/02/14 | 3,435 | 3,540 | 3,425 | 3,525 | +85 | +2.5% | 185,700 |
| 2023/02/13 | 3,535 | 3,580 | 3,440 | 3,440 | -180 | -5% | 357,200 |
| 2023/02/10 | 3,460 | 3,625 | 3,435 | 3,620 | +125 | +3.6% | 359,500 |
| 2023/02/09 | 3,505 | 3,575 | 3,410 | 3,495 | -45 | -1.3% | 385,600 |
| 2023/02/08 | 3,380 | 3,540 | 3,355 | 3,540 | +180 | +5.4% | 322,000 |
| 2023/02/07 | 3,380 | 3,420 | 3,300 | 3,360 | -15 | -0.4% | 277,100 |
| 2023/02/06 | 3,385 | 3,540 | 3,330 | 3,375 | -20 | -0.6% | 410,700 |
| 2023/02/03 | 3,555 | 3,580 | 3,385 | 3,395 | -230 | -6.3% | 636,000 |
| 2023/02/02 | 3,380 | 3,640 | 3,380 | 3,625 | +245 | +7.2% | 893,400 |
| 2023/02/01 | 3,675 | 3,690 | 3,380 | 3,380 | -700 | -17.2% | 758,400 |
| 2023/01/31 | 4,075 | 4,140 | 4,005 | 4,080 | -100 | -2.4% | 453,400 |
| 2023/01/30 | 4,020 | 4,200 | 3,980 | 4,180 | +170 | +4.2% | 468,300 |
| 2023/01/27 | 4,000 | 4,175 | 3,950 | 4,010 | +55 | +1.4% | 462,400 |
| 2023/01/26 | 3,950 | 4,030 | 3,905 | 3,955 | +5 | +0.1% | 192,000 |
| 2023/01/25 | 3,855 | 3,995 | 3,835 | 3,950 | +80 | +2.1% | 160,300 |
| 2023/01/24 | 3,925 | 3,955 | 3,810 | 3,870 | -55 | -1.4% | 273,600 |
| 2023/01/23 | 3,890 | 4,085 | 3,840 | 3,925 | +155 | +4.1% | 574,100 |
| 2023/01/20 | 3,670 | 3,775 | 3,645 | 3,770 | +60 | +1.6% | 208,800 |
| 2023/01/19 | 3,650 | 3,770 | 3,620 | 3,710 | +5 | +0.1% | 332,800 |
| 2023/01/18 | 3,600 | 3,720 | 3,440 | 3,705 | +170 | +4.8% | 452,300 |
| 2023/01/17 | 3,450 | 3,585 | 3,420 | 3,535 | +65 | +1.9% | 180,300 |
| 2023/01/16 | 3,420 | 3,510 | 3,415 | 3,470 | -75 | -2.1% | 229,900 |
| 2023/01/13 | 3,530 | 3,680 | 3,525 | 3,545 | -35 | -1% | 266,000 |
| 2023/01/12 | 3,635 | 3,690 | 3,505 | 3,580 | -10 | -0.3% | 411,800 |
| 2023/01/11 | 3,375 | 3,615 | 3,340 | 3,590 | +280 | +8.5% | 429,100 |
| 2023/01/10 | 3,215 | 3,330 | 3,125 | 3,310 | +215 | +6.9% | 320,100 |
| 2023/01/06 | 3,140 | 3,145 | 3,040 | 3,095 | -100 | -3.1% | 345,900 |
| 2023/01/05 | 3,280 | 3,330 | 3,175 | 3,195 | -20 | -0.6% | 264,500 |
| 2023/01/04 | 3,255 | 3,295 | 3,120 | 3,215 | -95 | -2.9% | 388,200 |
| 2022/12/30 | 3,455 | 3,515 | 3,310 | 3,310 | -45 | -1.3% | 417,000 |
| 2022/12/29 | 3,300 | 3,455 | 3,265 | 3,355 | +10 | +0.3% | 441,600 |
| 2022/12/28 | 3,565 | 3,565 | 3,315 | 3,345 | -290 | -8% | 515,100 |
| 2022/12/27 | 3,480 | 3,685 | 3,480 | 3,635 | +215 | +6.3% | 477,800 |
| 2022/12/26 | 3,280 | 3,480 | 3,225 | 3,420 | +165 | +5.1% | 564,900 |
| 2022/12/23 | 3,475 | 3,475 | 3,245 | 3,255 | -290 | -8.2% | 597,000 |
| 2022/12/22 | 3,590 | 3,600 | 3,420 | 3,545 | +55 | +1.6% | 528,800 |
| 2022/12/21 | 3,750 | 3,750 | 3,485 | 3,490 | -300 | -7.9% | 869,800 |
| 2022/12/20 | 4,120 | 4,170 | 3,700 | 3,790 | -425 | -10.1% | 704,000 |
| 2022/12/19 | 4,130 | 4,240 | 4,110 | 4,215 | +70 | +1.7% | 212,600 |
| 2022/12/16 | 4,185 | 4,255 | 4,115 | 4,145 | -125 | -2.9% | 245,100 |
| 2022/12/15 | 4,175 | 4,315 | 4,110 | 4,270 | +110 | +2.6% | 269,300 |
| 2022/12/14 | 4,340 | 4,380 | 4,120 | 4,160 | -170 | -3.9% | 323,800 |
301～
350
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
