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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 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 |
| 2023/07/14 | 1,382 | 1,386 | 1,364 | 1,376 | -6 | -0.4% | 28,500 |
| 2023/07/13 | 1,382 | 1,390 | 1,373 | 1,382 | ±0 | ±0% | 22,100 |
| 2023/07/12 | 1,393 | 1,393 | 1,371 | 1,382 | -10 | -0.7% | 43,700 |
| 2023/07/11 | 1,393 | 1,429 | 1,392 | 1,392 | +23 | +1.7% | 55,700 |
| 2023/07/10 | 1,351 | 1,379 | 1,346 | 1,369 | +17 | +1.3% | 45,800 |
| 2023/07/07 | 1,339 | 1,364 | 1,338 | 1,352 | -6 | -0.4% | 30,700 |
| 2023/07/06 | 1,358 | 1,365 | 1,348 | 1,358 | +1 | +0.1% | 38,100 |
| 2023/07/05 | 1,335 | 1,363 | 1,323 | 1,357 | +18 | +1.3% | 71,900 |
| 2023/07/04 | 1,370 | 1,370 | 1,339 | 1,339 | -38 | -2.8% | 44,000 |
| 2023/07/03 | 1,380 | 1,393 | 1,364 | 1,377 | +3 | +0.2% | 54,100 |
| 2023/06/30 | 1,342 | 1,377 | 1,321 | 1,374 | +41 | +3.1% | 74,600 |
401～
450
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 | 169,600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 |
| 三交ＧＨＤ | 49,900円 | +3.9% | -0.5% | 2.81% | 9.62倍 | 0.82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 | 125,600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% | 30.01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
