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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 1,066 | 1,068 | 1,054 | 1,065 | -5 | -0.5% | 39,900 |
| 2023/02/02 | 1,076 | 1,077 | 1,055 | 1,070 | -3 | -0.3% | 76,300 |
| 2023/02/01 | 1,084 | 1,084 | 1,065 | 1,073 | -12 | -1.1% | 44,300 |
| 2023/01/31 | 1,076 | 1,093 | 1,068 | 1,085 | +8 | +0.7% | 62,900 |
| 2023/01/30 | 1,093 | 1,103 | 1,072 | 1,077 | -21 | -1.9% | 72,300 |
| 2023/01/27 | 1,112 | 1,114 | 1,095 | 1,098 | -14 | -1.3% | 52,100 |
| 2023/01/26 | 1,122 | 1,122 | 1,101 | 1,112 | -13 | -1.2% | 48,000 |
| 2023/01/25 | 1,135 | 1,138 | 1,119 | 1,125 | -11 | -1% | 36,300 |
| 2023/01/24 | 1,129 | 1,139 | 1,117 | 1,136 | +6 | +0.5% | 46,000 |
| 2023/01/23 | 1,106 | 1,134 | 1,101 | 1,130 | +22 | +2% | 53,800 |
| 2023/01/20 | 1,103 | 1,119 | 1,093 | 1,108 | +1 | +0.1% | 39,000 |
| 2023/01/19 | 1,111 | 1,111 | 1,105 | 1,107 | -13 | -1.2% | 28,300 |
| 2023/01/18 | 1,093 | 1,123 | 1,090 | 1,120 | +27 | +2.5% | 78,000 |
| 2023/01/17 | 1,091 | 1,101 | 1,070 | 1,093 | ±0 | ±0% | 62,900 |
| 2023/01/16 | 1,101 | 1,111 | 1,090 | 1,093 | -26 | -2.3% | 78,000 |
| 2023/01/13 | 1,123 | 1,126 | 1,096 | 1,119 | -4 | -0.4% | 68,200 |
| 2023/01/12 | 1,125 | 1,133 | 1,103 | 1,123 | -2 | -0.2% | 75,700 |
| 2023/01/11 | 1,115 | 1,136 | 1,113 | 1,125 | +16 | +1.4% | 56,900 |
| 2023/01/10 | 1,102 | 1,114 | 1,098 | 1,109 | +4 | +0.4% | 76,500 |
| 2023/01/06 | 1,062 | 1,107 | 1,039 | 1,105 | +18 | +1.7% | 82,900 |
| 2023/01/05 | 1,040 | 1,089 | 1,040 | 1,087 | +37 | +3.5% | 130,900 |
| 2023/01/04 | 1,091 | 1,092 | 1,033 | 1,050 | -70 | -6.3% | 156,100 |
| 2022/12/30 | 1,130 | 1,138 | 1,114 | 1,120 | +1 | +0.1% | 122,800 |
| 2022/12/29 | 1,124 | 1,136 | 1,089 | 1,119 | -18 | -1.6% | 137,400 |
| 2022/12/28 | 1,174 | 1,178 | 1,118 | 1,137 | -42 | -3.6% | 214,700 |
| 2022/12/27 | 1,189 | 1,194 | 1,169 | 1,179 | -10 | -0.8% | 134,600 |
| 2022/12/26 | 1,200 | 1,203 | 1,180 | 1,189 | -11 | -0.9% | 78,400 |
| 2022/12/23 | 1,210 | 1,218 | 1,187 | 1,200 | -14 | -1.2% | 72,600 |
| 2022/12/22 | 1,191 | 1,220 | 1,180 | 1,214 | +16 | +1.3% | 98,500 |
| 2022/12/21 | 1,200 | 1,218 | 1,182 | 1,198 | -13 | -1.1% | 68,900 |
| 2022/12/20 | 1,249 | 1,254 | 1,205 | 1,211 | -26 | -2.1% | 83,300 |
| 2022/12/19 | 1,290 | 1,296 | 1,237 | 1,237 | -59 | -4.6% | 69,000 |
| 2022/12/16 | 1,291 | 1,304 | 1,282 | 1,296 | -7 | -0.5% | 53,400 |
| 2022/12/15 | 1,321 | 1,333 | 1,298 | 1,303 | -28 | -2.1% | 42,500 |
| 2022/12/14 | 1,325 | 1,342 | 1,313 | 1,331 | +29 | +2.2% | 58,900 |
| 2022/12/13 | 1,360 | 1,360 | 1,302 | 1,302 | -64 | -4.7% | 107,600 |
| 2022/12/12 | 1,387 | 1,387 | 1,363 | 1,366 | -24 | -1.7% | 52,500 |
| 2022/12/09 | 1,373 | 1,401 | 1,367 | 1,390 | +15 | +1.1% | 34,200 |
| 2022/12/08 | 1,402 | 1,402 | 1,368 | 1,375 | -15 | -1.1% | 31,200 |
| 2022/12/07 | 1,370 | 1,395 | 1,370 | 1,390 | +20 | +1.5% | 29,100 |
| 2022/12/06 | 1,397 | 1,397 | 1,370 | 1,370 | -27 | -1.9% | 35,400 |
| 2022/12/05 | 1,406 | 1,418 | 1,396 | 1,397 | -18 | -1.3% | 34,000 |
| 2022/12/02 | 1,444 | 1,444 | 1,409 | 1,415 | -39 | -2.7% | 50,200 |
| 2022/12/01 | 1,485 | 1,493 | 1,453 | 1,454 | -37 | -2.5% | 37,500 |
| 2022/11/30 | 1,476 | 1,498 | 1,475 | 1,491 | +10 | +0.7% | 16,200 |
| 2022/11/29 | 1,479 | 1,497 | 1,470 | 1,481 | -24 | -1.6% | 21,000 |
| 2022/11/28 | 1,495 | 1,519 | 1,474 | 1,505 | +10 | +0.7% | 23,500 |
| 2022/11/25 | 1,487 | 1,504 | 1,478 | 1,495 | ±0 | ±0% | 23,500 |
| 2022/11/24 | 1,503 | 1,503 | 1,486 | 1,495 | +2 | +0.1% | 27,900 |
| 2022/11/22 | 1,479 | 1,507 | 1,479 | 1,493 | +14 | +0.9% | 27,700 |
551～
600
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
