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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,441 | 1,441 | 1,401 | 1,405 | -42 | -2.9% | 44,900 |
2023/12/07 | 1,461 | 1,471 | 1,418 | 1,447 | -44 | -3% | 52,300 |
2023/12/06 | 1,500 | 1,513 | 1,488 | 1,491 | -8 | -0.5% | 41,900 |
2023/12/05 | 1,528 | 1,529 | 1,494 | 1,499 | -38 | -2.5% | 32,200 |
2023/12/04 | 1,570 | 1,570 | 1,527 | 1,537 | -29 | -1.9% | 31,300 |
2023/12/01 | 1,567 | 1,578 | 1,561 | 1,566 | -10 | -0.6% | 13,000 |
2023/11/30 | 1,567 | 1,578 | 1,547 | 1,576 | +12 | +0.8% | 18,800 |
2023/11/29 | 1,591 | 1,602 | 1,564 | 1,564 | -52 | -3.2% | 31,500 |
2023/11/28 | 1,606 | 1,617 | 1,596 | 1,616 | +10 | +0.6% | 21,600 |
2023/11/27 | 1,628 | 1,628 | 1,599 | 1,606 | -11 | -0.7% | 21,900 |
2023/11/24 | 1,610 | 1,617 | 1,596 | 1,617 | +18 | +1.1% | 15,200 |
2023/11/22 | 1,605 | 1,620 | 1,599 | 1,599 | -10 | -0.6% | 9,500 |
2023/11/21 | 1,604 | 1,626 | 1,586 | 1,609 | +26 | +1.6% | 30,400 |
2023/11/20 | 1,583 | 1,610 | 1,581 | 1,583 | ±0 | ±0% | 15,000 |
2023/11/17 | 1,599 | 1,601 | 1,574 | 1,583 | -14 | -0.9% | 9,300 |
2023/11/16 | 1,607 | 1,625 | 1,571 | 1,597 | -10 | -0.6% | 14,900 |
2023/11/15 | 1,585 | 1,616 | 1,579 | 1,607 | +28 | +1.8% | 23,900 |
2023/11/14 | 1,566 | 1,585 | 1,558 | 1,579 | +14 | +0.9% | 18,500 |
2023/11/13 | 1,537 | 1,579 | 1,537 | 1,565 | +28 | +1.8% | 16,900 |
2023/11/10 | 1,549 | 1,550 | 1,525 | 1,537 | -28 | -1.8% | 23,000 |
2023/11/09 | 1,536 | 1,568 | 1,536 | 1,565 | +17 | +1.1% | 17,300 |
2023/11/08 | 1,578 | 1,587 | 1,540 | 1,548 | -4 | -0.3% | 18,000 |
2023/11/07 | 1,560 | 1,588 | 1,549 | 1,552 | -28 | -1.8% | 27,300 |
2023/11/06 | 1,630 | 1,630 | 1,577 | 1,580 | -23 | -1.4% | 30,100 |
2023/11/02 | 1,605 | 1,637 | 1,568 | 1,603 | -4 | -0.2% | 22,000 |
2023/11/01 | 1,584 | 1,611 | 1,579 | 1,607 | +40 | +2.6% | 27,500 |
2023/10/31 | 1,532 | 1,567 | 1,506 | 1,567 | +22 | +1.4% | 29,500 |
2023/10/30 | 1,568 | 1,568 | 1,533 | 1,545 | -24 | -1.5% | 22,300 |
2023/10/27 | 1,544 | 1,569 | 1,536 | 1,569 | +47 | +3.1% | 22,400 |
2023/10/26 | 1,562 | 1,568 | 1,506 | 1,522 | -26 | -1.7% | 14,400 |
2023/10/25 | 1,547 | 1,558 | 1,538 | 1,548 | +4 | +0.3% | 14,600 |
2023/10/24 | 1,562 | 1,562 | 1,498 | 1,544 | -8 | -0.5% | 29,100 |
2023/10/23 | 1,590 | 1,590 | 1,552 | 1,552 | -8 | -0.5% | 21,300 |
2023/10/20 | 1,574 | 1,574 | 1,543 | 1,560 | -14 | -0.9% | 9,500 |
2023/10/19 | 1,582 | 1,597 | 1,558 | 1,574 | -10 | -0.6% | 15,700 |
2023/10/18 | 1,582 | 1,588 | 1,560 | 1,584 | +2 | +0.1% | 19,900 |
2023/10/17 | 1,540 | 1,593 | 1,540 | 1,582 | +47 | +3.1% | 18,000 |
2023/10/16 | 1,550 | 1,563 | 1,522 | 1,535 | -76 | -4.7% | 40,600 |
2023/10/13 | 1,661 | 1,661 | 1,591 | 1,611 | -75 | -4.4% | 56,800 |
2023/10/12 | 1,642 | 1,691 | 1,634 | 1,686 | +49 | +3% | 61,200 |
2023/10/11 | 1,602 | 1,644 | 1,600 | 1,637 | +39 | +2.4% | 67,500 |
2023/10/10 | 1,541 | 1,598 | 1,541 | 1,598 | +38 | +2.4% | 26,500 |
2023/10/06 | 1,553 | 1,567 | 1,537 | 1,560 | +23 | +1.5% | 19,000 |
2023/10/05 | 1,486 | 1,553 | 1,486 | 1,537 | +51 | +3.4% | 29,000 |
2023/10/04 | 1,583 | 1,583 | 1,485 | 1,486 | -99 | -6.2% | 107,300 |
2023/10/03 | 1,601 | 1,602 | 1,585 | 1,585 | -16 | -1% | 54,300 |
2023/10/02 | 1,599 | 1,614 | 1,585 | 1,601 | +17 | +1.1% | 42,600 |
2023/09/29 | 1,586 | 1,604 | 1,578 | 1,584 | -2 | -0.1% | 42,600 |
2023/09/28 | 1,593 | 1,599 | 1,578 | 1,586 | ±0 | ±0% | 42,800 |
2023/09/27 | 1,561 | 1,586 | 1,545 | 1,586 | +12 | +0.8% | 47,100 |
101~
150
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 | 140,800円 | +30.2% | -9.7% | 3.62% | 10.88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 | 92,900円 | +14.9% | +21.3% | 4.95% | 7.97倍 | 1.71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 | 111,500円 | +13.5% | +3.0% | 4.93% | 8.26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 | 299,700円 | +8.6% | +11.4% | 2.57% | 12.35倍 | 1.52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