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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 1,342 | 1,377 | 1,321 | 1,374 | +41 | +3.1% | 74,600 |
| 2023/06/29 | 1,355 | 1,355 | 1,330 | 1,333 | -23 | -1.7% | 41,800 |
| 2023/06/28 | 1,361 | 1,365 | 1,347 | 1,356 | +4 | +0.3% | 36,300 |
| 2023/06/27 | 1,365 | 1,365 | 1,339 | 1,352 | -25 | -1.8% | 32,800 |
| 2023/06/26 | 1,374 | 1,385 | 1,367 | 1,377 | +5 | +0.4% | 29,000 |
| 2023/06/23 | 1,424 | 1,426 | 1,363 | 1,372 | -53 | -3.7% | 37,700 |
| 2023/06/22 | 1,455 | 1,458 | 1,419 | 1,425 | -30 | -2.1% | 27,900 |
| 2023/06/21 | 1,436 | 1,482 | 1,436 | 1,455 | +17 | +1.2% | 33,400 |
| 2023/06/20 | 1,446 | 1,446 | 1,407 | 1,438 | -16 | -1.1% | 44,400 |
| 2023/06/19 | 1,469 | 1,475 | 1,438 | 1,454 | ±0 | ±0% | 28,000 |
| 2023/06/16 | 1,468 | 1,468 | 1,420 | 1,454 | -16 | -1.1% | 61,100 |
| 2023/06/15 | 1,401 | 1,478 | 1,401 | 1,470 | +78 | +5.6% | 110,700 |
| 2023/06/14 | 1,342 | 1,395 | 1,314 | 1,392 | +68 | +5.1% | 100,000 |
| 2023/06/13 | 1,283 | 1,375 | 1,265 | 1,324 | +14 | +1.1% | 156,400 |
| 2023/06/12 | 1,299 | 1,319 | 1,293 | 1,310 | +11 | +0.8% | 78,700 |
| 2023/06/09 | 1,302 | 1,304 | 1,287 | 1,299 | +2 | +0.2% | 40,000 |
| 2023/06/08 | 1,335 | 1,335 | 1,287 | 1,297 | -42 | -3.1% | 31,700 |
| 2023/06/07 | 1,327 | 1,352 | 1,327 | 1,339 | +19 | +1.4% | 82,600 |
| 2023/06/06 | 1,310 | 1,329 | 1,310 | 1,320 | -2 | -0.2% | 24,100 |
| 2023/06/05 | 1,323 | 1,331 | 1,319 | 1,322 | +15 | +1.1% | 53,800 |
| 2023/06/02 | 1,266 | 1,311 | 1,265 | 1,307 | +36 | +2.8% | 26,800 |
| 2023/06/01 | 1,272 | 1,276 | 1,265 | 1,271 | +1 | +0.1% | 30,700 |
| 2023/05/31 | 1,280 | 1,280 | 1,263 | 1,270 | -20 | -1.6% | 43,000 |
| 2023/05/30 | 1,302 | 1,305 | 1,275 | 1,290 | -12 | -0.9% | 35,000 |
| 2023/05/29 | 1,322 | 1,322 | 1,300 | 1,302 | -6 | -0.5% | 15,200 |
| 2023/05/26 | 1,301 | 1,315 | 1,297 | 1,308 | +16 | +1.2% | 27,200 |
| 2023/05/25 | 1,290 | 1,307 | 1,285 | 1,292 | -11 | -0.8% | 22,000 |
| 2023/05/24 | 1,289 | 1,306 | 1,287 | 1,303 | +14 | +1.1% | 24,200 |
| 2023/05/23 | 1,295 | 1,319 | 1,285 | 1,289 | +5 | +0.4% | 49,300 |
| 2023/05/22 | 1,260 | 1,287 | 1,260 | 1,284 | +20 | +1.6% | 37,900 |
| 2023/05/19 | 1,263 | 1,275 | 1,254 | 1,264 | -8 | -0.6% | 24,500 |
| 2023/05/18 | 1,283 | 1,283 | 1,265 | 1,272 | -2 | -0.2% | 44,200 |
| 2023/05/17 | 1,290 | 1,290 | 1,269 | 1,274 | -18 | -1.4% | 31,500 |
| 2023/05/16 | 1,298 | 1,300 | 1,288 | 1,292 | -6 | -0.5% | 19,100 |
| 2023/05/15 | 1,295 | 1,298 | 1,284 | 1,298 | +11 | +0.9% | 24,500 |
| 2023/05/12 | 1,285 | 1,293 | 1,280 | 1,287 | +13 | +1% | 24,500 |
| 2023/05/11 | 1,269 | 1,278 | 1,263 | 1,274 | +2 | +0.2% | 26,000 |
| 2023/05/10 | 1,294 | 1,294 | 1,269 | 1,272 | -6 | -0.5% | 28,600 |
| 2023/05/09 | 1,280 | 1,291 | 1,278 | 1,278 | +7 | +0.6% | 38,400 |
| 2023/05/08 | 1,260 | 1,280 | 1,259 | 1,271 | -1 | -0.1% | 40,200 |
| 2023/05/02 | 1,292 | 1,292 | 1,265 | 1,272 | -18 | -1.4% | 25,700 |
| 2023/05/01 | 1,300 | 1,305 | 1,279 | 1,290 | -8 | -0.6% | 29,600 |
| 2023/04/28 | 1,276 | 1,298 | 1,269 | 1,298 | +28 | +2.2% | 48,200 |
| 2023/04/27 | 1,275 | 1,277 | 1,263 | 1,270 | +2 | +0.2% | 203,800 |
| 2023/04/26 | 1,264 | 1,273 | 1,237 | 1,268 | +4 | +0.3% | 67,600 |
| 2023/04/25 | 1,239 | 1,268 | 1,237 | 1,264 | +32 | +2.6% | 69,300 |
| 2023/04/24 | 1,224 | 1,244 | 1,224 | 1,232 | -3 | -0.2% | 53,600 |
| 2023/04/21 | 1,224 | 1,244 | 1,221 | 1,235 | -4 | -0.3% | 37,300 |
| 2023/04/20 | 1,224 | 1,249 | 1,221 | 1,239 | +2 | +0.2% | 47,600 |
| 2023/04/19 | 1,246 | 1,258 | 1,221 | 1,237 | -22 | -1.7% | 61,100 |
451～
500
件表示中 / 2452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 | 169,600円 | +13.1% | +16.3% | 0.00% | 9.97倍 | 1.20倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用。首都圏軸に展開。ＭＢＯ実施 |
| ムゲンエステト | 219,700円 | +29.8% | +12.4% | 5.10% | 7.90倍 | 1.61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 |
| 宮越ＨＤ | 125,600円 | -12.9% | -29.8% | 0.00% | 139.56倍 | 1.91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 |
| アズーム | 822,000円 | +18.6% | +36.3% | 0.49% | 30.02倍 | 11.20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 |
| ディア・ライフ | 110,000円 | +7.1% | +114.8% | 5.64% | 7.04倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
