ＣＲＥロジスティクスファンド投資法人　投資証券

3487 / 東証(その他) / ETF・REIT等

145,200 +400 (+0.28%)

株価：2025/05/09 15:30 15分ディレイ

ＣＲＥロジスティクスファンド投資法人　投資証券の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2022/06/28	190,900	193,700	190,800	193,300	+2,300	+1.2%	2,799
2022/06/27	188,700	191,900	188,700	191,000	+2,600	+1.4%	1,755
2022/06/24	186,300	188,500	185,600	188,400	+1,700	+0.9%	1,676
2022/06/23	185,500	189,900	185,500	186,700	+900	+0.5%	2,042
2022/06/22	187,400	188,000	185,800	185,800	-1,400	-0.7%	2,306
2022/06/21	186,400	188,300	185,900	187,200	+800	+0.4%	1,651
2022/06/20	187,200	187,900	184,600	186,400	-1,200	-0.6%	2,241
2022/06/17	188,200	189,800	185,800	187,600	-2,700	-1.4%	3,252
2022/06/16	190,100	195,800	188,700	190,300	+800	+0.4%	2,478
2022/06/15	196,400	196,800	189,100	189,500	-7,400	-3.8%	4,020
2022/06/14	201,600	201,800	196,100	196,900	-5,800	-2.9%	2,697
2022/06/13	204,200	204,200	201,900	202,700	-1,600	-0.8%	1,363
2022/06/10	205,500	206,700	204,200	204,300	-2,000	-1%	1,752
2022/06/09	205,400	206,900	203,800	206,300	+400	+0.2%	1,204
2022/06/08	204,500	205,900	203,900	205,900	+1,300	+0.6%	868
2022/06/07	204,700	204,700	203,600	204,600	+400	+0.2%	965
2022/06/06	204,400	204,800	203,200	204,200	+600	+0.3%	1,219
2022/06/03	206,600	206,700	203,600	203,600	-3,000	-1.5%	1,604
2022/06/02	206,600	207,100	204,800	206,600	-800	-0.4%	1,357
2022/06/01	206,900	208,300	205,100	207,400	+400	+0.2%	1,156
2022/05/31	204,700	207,000	202,500	207,000	+1,700	+0.8%	2,644
2022/05/30	202,800	205,700	202,000	205,300	+4,300	+2.1%	1,002
2022/05/27	199,900	202,500	197,400	201,000	+1,000	+0.5%	2,277
2022/05/26	201,700	201,900	200,000	200,000	-1,800	-0.9%	704
2022/05/25	198,400	202,300	198,400	201,800	+3,700	+1.9%	826
2022/05/24	199,500	199,700	197,600	198,100	-1,300	-0.7%	1,148
2022/05/23	200,800	202,500	199,400	199,400	-1,800	-0.9%	1,297
2022/05/20	199,700	202,300	199,700	201,200	+1,600	+0.8%	1,058
2022/05/19	199,300	200,500	198,500	199,600	-1,200	-0.6%	685
2022/05/18	198,400	201,200	198,400	200,800	+2,300	+1.2%	822
2022/05/17	196,700	199,200	196,500	198,500	+2,000	+1%	523
2022/05/16	198,700	199,200	195,500	196,500	-700	-0.4%	1,310
2022/05/13	194,100	198,900	194,100	197,200	+3,200	+1.6%	1,273
2022/05/12	193,700	196,400	192,300	194,000	-600	-0.3%	1,130
2022/05/11	193,600	196,900	193,600	194,600	+500	+0.3%	1,688
2022/05/10	194,400	196,500	193,100	194,100	-400	-0.2%	2,193
2022/05/09	196,500	196,500	193,700	194,500	-2,600	-1.3%	1,874
2022/05/06	198,100	198,100	196,100	197,100	±0	±0%	1,299
2022/05/02	196,500	198,800	194,000	197,100	-2,100	-1.1%	2,273
2022/04/28	201,000	204,400	199,100	199,200	-2,100	-1%	2,556
2022/04/27	199,600	202,800	199,100	201,300	+1,800	+0.9%	827
2022/04/26	198,900	202,400	197,800	199,500	+1,300	+0.7%	1,875
2022/04/25	195,500	198,700	194,800	198,200	+2,400	+1.2%	924
2022/04/22	196,200	197,900	195,300	195,800	-1,500	-0.8%	2,128
2022/04/21	194,700	199,100	193,900	197,300	+3,100	+1.6%	1,567
2022/04/20	196,800	196,800	192,500	194,200	-1,600	-0.8%	1,867
2022/04/19	195,300	196,300	192,800	195,800	±0	±0%	2,952
2022/04/18	196,300	196,900	193,900	195,800	-500	-0.3%	1,422
2022/04/15	198,600	199,200	196,200	196,300	-3,200	-1.6%	1,435
2022/04/14	198,300	200,300	196,900	199,500	+1,300	+0.7%	1,708

701～ 750 件表示中 / 1769件

類似銘柄と比較する

現在ご覧いただいている「ＣＲＥロジ」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	特色
ＣＲＥロジ	145,200円	+0.5%	0.0%	5.21%	40.68倍	1.07倍	-
銅ＥＴＦ	58,610円	-	-	-	-	-	-
ｉＳ日気候	2,430円	-	-	-	-	-	-
プラチナＥＴＦ	13,145円	-	-	-	-	-	-
ＮＦ日気候	2,036円	-	-	-	-	-	-