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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,696 | 1,698 | 1,696 | 1,696 | ±0 | ±0% | 110,000 |
| 2025/02/17 | 1,696 | 1,698 | 1,696 | 1,696 | ±0 | ±0% | 110,600 |
| 2025/02/14 | 1,698 | 1,700 | 1,696 | 1,696 | -1 | -0.1% | 226,000 |
| 2025/02/13 | 1,699 | 1,700 | 1,697 | 1,697 | -1 | -0.1% | 109,400 |
| 2025/02/12 | 1,702 | 1,704 | 1,698 | 1,698 | -7 | -0.4% | 267,500 |
| 2025/02/10 | 1,700 | 1,709 | 1,700 | 1,705 | +6 | +0.4% | 206,100 |
| 2025/02/07 | 1,700 | 1,702 | 1,698 | 1,699 | -2 | -0.1% | 471,000 |
| 2025/02/06 | 1,704 | 1,705 | 1,701 | 1,701 | ±0 | ±0% | 227,000 |
| 2025/02/05 | 1,701 | 1,705 | 1,700 | 1,701 | -2 | -0.1% | 157,000 |
| 2025/02/04 | 1,712 | 1,715 | 1,702 | 1,703 | -9 | -0.5% | 806,700 |
| 2025/02/03 | 1,710 | 1,718 | 1,709 | 1,712 | +6 | +0.4% | 960,400 |
| 2025/01/31 | 1,710 | 1,711 | 1,706 | 1,706 | ±0 | ±0% | 773,600 |
| 2025/01/30 | 1,705 | 1,724 | 1,701 | 1,706 | +92 | +5.7% | 2,346,200 |
| 2025/01/29 | 1,614 | 1,614 | 1,614 | 1,614 | +300 | +22.8% | 18,800 |
| 2025/01/28 | 1,309 | 1,321 | 1,308 | 1,314 | +5 | +0.4% | 43,700 |
| 2025/01/27 | 1,304 | 1,315 | 1,288 | 1,309 | +18 | +1.4% | 153,700 |
| 2025/01/24 | 1,270 | 1,309 | 1,264 | 1,291 | +31 | +2.5% | 160,300 |
| 2025/01/23 | 1,265 | 1,267 | 1,248 | 1,260 | -3 | -0.2% | 60,800 |
| 2025/01/22 | 1,267 | 1,272 | 1,257 | 1,263 | ±0 | ±0% | 43,800 |
| 2025/01/21 | 1,260 | 1,271 | 1,254 | 1,263 | -4 | -0.3% | 43,500 |
| 2025/01/20 | 1,268 | 1,272 | 1,255 | 1,267 | +12 | +1% | 47,800 |
| 2025/01/17 | 1,249 | 1,256 | 1,225 | 1,255 | +13 | +1% | 83,700 |
| 2025/01/16 | 1,266 | 1,270 | 1,227 | 1,242 | -21 | -1.7% | 177,900 |
| 2025/01/15 | 1,254 | 1,263 | 1,240 | 1,263 | +14 | +1.1% | 76,900 |
| 2025/01/14 | 1,275 | 1,278 | 1,245 | 1,249 | -20 | -1.6% | 110,500 |
| 2025/01/10 | 1,260 | 1,278 | 1,258 | 1,269 | +1 | +0.1% | 38,500 |
| 2025/01/09 | 1,261 | 1,280 | 1,258 | 1,268 | +7 | +0.6% | 78,600 |
| 2025/01/08 | 1,286 | 1,293 | 1,245 | 1,261 | -26 | -2% | 101,800 |
| 2025/01/07 | 1,269 | 1,287 | 1,247 | 1,287 | +20 | +1.6% | 65,900 |
| 2025/01/06 | 1,288 | 1,295 | 1,263 | 1,267 | +9 | +0.7% | 52,700 |
| 2024/12/30 | 1,262 | 1,275 | 1,256 | 1,258 | -7 | -0.6% | 90,800 |
| 2024/12/27 | 1,263 | 1,269 | 1,255 | 1,265 | +6 | +0.5% | 52,700 |
| 2024/12/26 | 1,220 | 1,259 | 1,218 | 1,259 | +37 | +3% | 96,600 |
| 2024/12/25 | 1,223 | 1,231 | 1,210 | 1,222 | +9 | +0.7% | 101,200 |
| 2024/12/24 | 1,200 | 1,213 | 1,196 | 1,213 | +8 | +0.7% | 61,500 |
| 2024/12/23 | 1,205 | 1,211 | 1,194 | 1,205 | +5 | +0.4% | 50,500 |
| 2024/12/20 | 1,186 | 1,210 | 1,185 | 1,200 | +8 | +0.7% | 90,600 |
| 2024/12/19 | 1,180 | 1,203 | 1,178 | 1,192 | -3 | -0.3% | 88,900 |
| 2024/12/18 | 1,176 | 1,210 | 1,176 | 1,195 | +7 | +0.6% | 86,100 |
| 2024/12/17 | 1,189 | 1,194 | 1,168 | 1,188 | -1 | -0.1% | 140,100 |
| 2024/12/16 | 1,178 | 1,197 | 1,165 | 1,189 | +20 | +1.7% | 122,900 |
| 2024/12/13 | 1,159 | 1,199 | 1,122 | 1,169 | -61 | -5% | 432,700 |
| 2024/12/12 | 1,215 | 1,238 | 1,205 | 1,230 | +25 | +2.1% | 176,600 |
| 2024/12/11 | 1,213 | 1,213 | 1,193 | 1,205 | ±0 | ±0% | 76,500 |
| 2024/12/10 | 1,223 | 1,229 | 1,203 | 1,205 | -7 | -0.6% | 73,600 |
| 2024/12/09 | 1,211 | 1,221 | 1,204 | 1,212 | +10 | +0.8% | 37,600 |
| 2024/12/06 | 1,215 | 1,215 | 1,202 | 1,202 | -14 | -1.2% | 28,600 |
| 2024/12/05 | 1,217 | 1,225 | 1,214 | 1,216 | +3 | +0.2% | 25,600 |
| 2024/12/04 | 1,220 | 1,225 | 1,208 | 1,213 | -8 | -0.7% | 44,200 |
| 2024/12/03 | 1,223 | 1,235 | 1,216 | 1,221 | +4 | +0.3% | 44,900 |
51～
100
件表示中 / 2451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 | 169,500円 | +13.1% | +16.3% | 0.00% | 9.96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 |
| 三交ＧＨＤ | 49,400円 | +3.9% | -0.5% | 2.83% | 9.52倍 | 0.81倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| 宮越ＨＤ | 125,700円 | -12.9% | -29.8% | 0.00% | 139.67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 | 823,000円 | +18.6% | +36.3% | 0.49% | 30.05倍 | 11.21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
