シーアールイーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,326 | 1,333 | 1,312 | 1,312 | -12 | -0.9% | 28,200 |
| 2024/02/22 | 1,309 | 1,328 | 1,307 | 1,324 | +14 | +1.1% | 20,100 |
| 2024/02/21 | 1,310 | 1,325 | 1,304 | 1,310 | -13 | -1% | 22,500 |
| 2024/02/20 | 1,332 | 1,332 | 1,309 | 1,323 | -1 | -0.1% | 35,600 |
| 2024/02/19 | 1,332 | 1,332 | 1,302 | 1,324 | -8 | -0.6% | 37,600 |
| 2024/02/16 | 1,297 | 1,335 | 1,297 | 1,332 | +35 | +2.7% | 43,900 |
| 2024/02/15 | 1,306 | 1,312 | 1,285 | 1,297 | -15 | -1.1% | 52,300 |
| 2024/02/14 | 1,336 | 1,338 | 1,308 | 1,312 | -37 | -2.7% | 36,100 |
| 2024/02/13 | 1,360 | 1,360 | 1,333 | 1,349 | -1 | -0.1% | 30,200 |
| 2024/02/09 | 1,363 | 1,370 | 1,350 | 1,350 | -28 | -2% | 26,100 |
| 2024/02/08 | 1,379 | 1,387 | 1,365 | 1,378 | -10 | -0.7% | 25,800 |
| 2024/02/07 | 1,381 | 1,397 | 1,375 | 1,388 | +3 | +0.2% | 21,200 |
| 2024/02/06 | 1,422 | 1,422 | 1,385 | 1,385 | -40 | -2.8% | 23,000 |
| 2024/02/05 | 1,395 | 1,425 | 1,382 | 1,425 | +34 | +2.4% | 26,900 |
| 2024/02/02 | 1,401 | 1,408 | 1,383 | 1,391 | -11 | -0.8% | 28,300 |
| 2024/02/01 | 1,426 | 1,426 | 1,394 | 1,402 | -25 | -1.8% | 24,100 |
| 2024/01/31 | 1,400 | 1,427 | 1,400 | 1,427 | +23 | +1.6% | 28,600 |
| 2024/01/30 | 1,418 | 1,440 | 1,404 | 1,404 | -53 | -3.6% | 67,100 |
| 2024/01/29 | 1,447 | 1,468 | 1,431 | 1,457 | +22 | +1.5% | 45,400 |
| 2024/01/26 | 1,442 | 1,446 | 1,430 | 1,435 | -6 | -0.4% | 32,600 |
| 2024/01/25 | 1,440 | 1,457 | 1,425 | 1,441 | +2 | +0.1% | 34,300 |
| 2024/01/24 | 1,482 | 1,484 | 1,439 | 1,439 | -40 | -2.7% | 69,300 |
| 2024/01/23 | 1,470 | 1,482 | 1,460 | 1,479 | +9 | +0.6% | 38,500 |
| 2024/01/22 | 1,479 | 1,484 | 1,463 | 1,470 | +10 | +0.7% | 20,400 |
| 2024/01/19 | 1,450 | 1,468 | 1,445 | 1,460 | +15 | +1% | 30,200 |
| 2024/01/18 | 1,435 | 1,466 | 1,435 | 1,445 | +10 | +0.7% | 21,400 |
| 2024/01/17 | 1,436 | 1,448 | 1,427 | 1,435 | +4 | +0.3% | 29,600 |
| 2024/01/16 | 1,444 | 1,453 | 1,431 | 1,431 | -26 | -1.8% | 26,500 |
| 2024/01/15 | 1,450 | 1,466 | 1,448 | 1,457 | +7 | +0.5% | 17,000 |
| 2024/01/12 | 1,458 | 1,469 | 1,436 | 1,450 | -8 | -0.5% | 27,300 |
| 2024/01/11 | 1,487 | 1,487 | 1,452 | 1,458 | -9 | -0.6% | 31,300 |
| 2024/01/10 | 1,492 | 1,506 | 1,465 | 1,467 | -25 | -1.7% | 28,400 |
| 2024/01/09 | 1,494 | 1,516 | 1,488 | 1,492 | +28 | +1.9% | 21,700 |
| 2024/01/05 | 1,476 | 1,492 | 1,464 | 1,464 | +5 | +0.3% | 30,600 |
| 2024/01/04 | 1,438 | 1,461 | 1,428 | 1,459 | +49 | +3.5% | 23,900 |
| 2023/12/29 | 1,416 | 1,429 | 1,397 | 1,410 | -6 | -0.4% | 17,500 |
| 2023/12/28 | 1,387 | 1,420 | 1,385 | 1,416 | +36 | +2.6% | 29,300 |
| 2023/12/27 | 1,350 | 1,381 | 1,350 | 1,380 | +27 | +2% | 34,000 |
| 2023/12/26 | 1,353 | 1,369 | 1,342 | 1,353 | +2 | +0.1% | 62,100 |
| 2023/12/25 | 1,381 | 1,385 | 1,345 | 1,351 | -22 | -1.6% | 27,000 |
| 2023/12/22 | 1,365 | 1,381 | 1,360 | 1,373 | +8 | +0.6% | 37,600 |
| 2023/12/21 | 1,341 | 1,377 | 1,324 | 1,365 | +40 | +3% | 65,200 |
| 2023/12/20 | 1,355 | 1,359 | 1,321 | 1,325 | -31 | -2.3% | 124,100 |
| 2023/12/19 | 1,335 | 1,366 | 1,335 | 1,356 | +21 | +1.6% | 37,100 |
| 2023/12/18 | 1,330 | 1,341 | 1,297 | 1,335 | +7 | +0.5% | 51,500 |
| 2023/12/15 | 1,326 | 1,352 | 1,307 | 1,328 | +28 | +2.2% | 92,000 |
| 2023/12/14 | 1,343 | 1,371 | 1,287 | 1,300 | -114 | -8.1% | 133,700 |
| 2023/12/13 | 1,405 | 1,425 | 1,374 | 1,414 | +14 | +1% | 58,200 |
| 2023/12/12 | 1,417 | 1,444 | 1,398 | 1,400 | -13 | -0.9% | 45,100 |
| 2023/12/11 | 1,413 | 1,426 | 1,408 | 1,413 | +8 | +0.6% | 39,600 |
51～
100
件表示中 / 2211件
類似銘柄と比較する
現在ご覧いただいている「シーアールイー」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 |
|---|---|---|---|---|---|---|---|---|
| シーアールイー | 140,200円 | +30.2% | -9.7% | 3.64% | 10.83倍 | 1.08倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用も。首都圏軸に大阪、福岡に展開 |
| ディア・ライフ | 105,900円 | +14.9% | +21.3% | 4.34% | 9.09倍 | 1.95倍 |
|
都市型レジデンスや商業用ビルを開発、販売。都内中心。不動産や保険業界向け人材派遣も |
| 宮越ＨＤ | 107,500円 | -9.0% | -8.9% | 0.00% | 95.56倍 | 1.73倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
| フージャース | 111,200円 | +13.5% | +3.0% | 4.95% | 8.24倍 | 1.11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 |
| エリアリンク | 301,000円 | +8.6% | +11.4% | 2.56% | 12.40倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
