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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,561 | 1,586 | 1,545 | 1,586 | +12 | +0.8% | 47,100 |
2023/09/26 | 1,584 | 1,593 | 1,565 | 1,574 | -10 | -0.6% | 22,900 |
2023/09/25 | 1,561 | 1,586 | 1,561 | 1,584 | +33 | +2.1% | 59,400 |
2023/09/22 | 1,533 | 1,565 | 1,533 | 1,551 | +1 | +0.1% | 35,300 |
2023/09/21 | 1,535 | 1,554 | 1,535 | 1,550 | +5 | +0.3% | 43,100 |
2023/09/20 | 1,560 | 1,564 | 1,535 | 1,545 | -11 | -0.7% | 40,500 |
2023/09/19 | 1,501 | 1,559 | 1,499 | 1,556 | +49 | +3.3% | 62,600 |
2023/09/15 | 1,519 | 1,537 | 1,501 | 1,507 | +15 | +1% | 44,500 |
2023/09/14 | 1,525 | 1,525 | 1,483 | 1,492 | -37 | -2.4% | 129,400 |
2023/09/13 | 1,525 | 1,538 | 1,515 | 1,529 | +4 | +0.3% | 69,800 |
2023/09/12 | 1,526 | 1,561 | 1,507 | 1,525 | -1 | -0.1% | 29,600 |
2023/09/11 | 1,560 | 1,580 | 1,525 | 1,526 | -26 | -1.7% | 57,900 |
2023/09/08 | 1,577 | 1,603 | 1,545 | 1,552 | -25 | -1.6% | 66,200 |
2023/09/07 | 1,521 | 1,578 | 1,519 | 1,577 | +37 | +2.4% | 66,900 |
2023/09/06 | 1,515 | 1,544 | 1,482 | 1,540 | +9 | +0.6% | 49,000 |
2023/09/05 | 1,567 | 1,567 | 1,526 | 1,531 | -34 | -2.2% | 39,800 |
2023/09/04 | 1,553 | 1,568 | 1,537 | 1,565 | +12 | +0.8% | 35,800 |
2023/09/01 | 1,546 | 1,554 | 1,518 | 1,553 | +15 | +1% | 43,000 |
2023/08/31 | 1,516 | 1,540 | 1,509 | 1,538 | +21 | +1.4% | 36,900 |
2023/08/30 | 1,500 | 1,517 | 1,480 | 1,517 | +26 | +1.7% | 49,800 |
2023/08/29 | 1,477 | 1,491 | 1,469 | 1,491 | +21 | +1.4% | 25,400 |
2023/08/28 | 1,451 | 1,475 | 1,446 | 1,470 | +33 | +2.3% | 18,900 |
2023/08/25 | 1,424 | 1,440 | 1,420 | 1,437 | ±0 | ±0% | 19,300 |
2023/08/24 | 1,398 | 1,440 | 1,398 | 1,437 | +31 | +2.2% | 33,200 |
2023/08/23 | 1,405 | 1,409 | 1,398 | 1,406 | ±0 | ±0% | 12,000 |
2023/08/22 | 1,410 | 1,413 | 1,406 | 1,406 | +1 | +0.1% | 8,400 |
2023/08/21 | 1,395 | 1,409 | 1,390 | 1,405 | +19 | +1.4% | 7,900 |
2023/08/18 | 1,389 | 1,402 | 1,382 | 1,386 | -23 | -1.6% | 13,700 |
2023/08/17 | 1,420 | 1,420 | 1,389 | 1,409 | -11 | -0.8% | 12,500 |
2023/08/16 | 1,437 | 1,438 | 1,408 | 1,420 | -28 | -1.9% | 21,600 |
2023/08/15 | 1,455 | 1,455 | 1,423 | 1,448 | -3 | -0.2% | 50,700 |
2023/08/14 | 1,420 | 1,466 | 1,420 | 1,451 | +31 | +2.2% | 40,600 |
2023/08/10 | 1,421 | 1,421 | 1,399 | 1,420 | -1 | -0.1% | 26,700 |
2023/08/09 | 1,390 | 1,429 | 1,386 | 1,421 | +34 | +2.5% | 41,100 |
2023/08/08 | 1,382 | 1,396 | 1,379 | 1,387 | -2 | -0.1% | 23,000 |
2023/08/07 | 1,380 | 1,400 | 1,371 | 1,389 | +9 | +0.7% | 35,300 |
2023/08/04 | 1,379 | 1,382 | 1,368 | 1,380 | +1 | +0.1% | 20,900 |
2023/08/03 | 1,383 | 1,384 | 1,365 | 1,379 | +1 | +0.1% | 31,900 |
2023/08/02 | 1,371 | 1,388 | 1,371 | 1,378 | -11 | -0.8% | 19,100 |
2023/08/01 | 1,386 | 1,393 | 1,377 | 1,389 | +3 | +0.2% | 15,800 |
2023/07/31 | 1,399 | 1,407 | 1,376 | 1,386 | -1 | -0.1% | 24,700 |
2023/07/28 | 1,360 | 1,388 | 1,334 | 1,387 | -14 | -1% | 70,000 |
2023/07/27 | 1,382 | 1,403 | 1,382 | 1,401 | +18 | +1.3% | 39,900 |
2023/07/26 | 1,382 | 1,387 | 1,372 | 1,383 | +1 | +0.1% | 11,400 |
2023/07/25 | 1,390 | 1,390 | 1,380 | 1,382 | -3 | -0.2% | 8,800 |
2023/07/24 | 1,388 | 1,397 | 1,376 | 1,385 | +5 | +0.4% | 22,800 |
2023/07/21 | 1,381 | 1,385 | 1,376 | 1,380 | -2 | -0.1% | 13,300 |
2023/07/20 | 1,380 | 1,394 | 1,378 | 1,382 | -10 | -0.7% | 10,900 |
2023/07/19 | 1,391 | 1,394 | 1,385 | 1,392 | +15 | +1.1% | 15,100 |
2023/07/18 | 1,362 | 1,390 | 1,362 | 1,377 | +1 | +0.1% | 29,100 |
151~
200
件表示中 / 2212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 | 140,200円 | +30.2% | -9.7% | 3.64% | 10.83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 |
FJネクストHD | 133,600円 | +18.1% | +9.5% | 3.74% | 7.28倍 | 0.67倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
JALCO HD | 38,000円 | +162.7% | +127.7% | 4.74% | 9.86倍 | 2.53倍 |
|
アミューズメント向け等貸金業、不動産事業の2本柱経営。M&A仲介などコンサル事業展開も |
フージャース | 111,400円 | +13.5% | +3.0% | 4.94% | 8.25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 |
ディア・ライフ | 89,300円 | +14.9% | +21.3% | 5.15% | 7.66倍 | 1.77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