コーセ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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,336 | 1,389 | 1,336 | 1,374 | +38 | +2.8% | 96,800 |
| 2017/09/20 | 1,315 | 1,349 | 1,304 | 1,336 | +10 | +0.8% | 39,600 |
| 2017/09/19 | 1,360 | 1,360 | 1,320 | 1,326 | -26 | -1.9% | 51,100 |
| 2017/09/15 | 1,339 | 1,355 | 1,314 | 1,352 | +24 | +1.8% | 46,300 |
| 2017/09/14 | 1,411 | 1,415 | 1,310 | 1,328 | -78 | -5.5% | 117,400 |
| 2017/09/13 | 1,420 | 1,443 | 1,382 | 1,406 | -14 | -1% | 69,800 |
| 2017/09/12 | 1,488 | 1,488 | 1,414 | 1,420 | -75 | -5% | 74,000 |
| 2017/09/11 | 1,608 | 1,608 | 1,441 | 1,495 | -73 | -4.7% | 164,600 |
| 2017/09/08 | 1,502 | 1,575 | 1,501 | 1,568 | +38 | +2.5% | 38,200 |
| 2017/09/07 | 1,550 | 1,568 | 1,480 | 1,530 | +16 | +1.1% | 43,500 |
| 2017/09/06 | 1,400 | 1,535 | 1,370 | 1,514 | +73 | +5.1% | 58,600 |
| 2017/09/05 | 1,570 | 1,631 | 1,396 | 1,441 | -140 | -8.9% | 99,500 |
| 2017/09/04 | 1,611 | 1,628 | 1,536 | 1,581 | -55 | -3.4% | 88,500 |
| 2017/09/01 | 1,500 | 1,636 | 1,500 | 1,636 | +152 | +10.2% | 146,100 |
| 2017/08/31 | 1,443 | 1,484 | 1,441 | 1,484 | +55 | +3.8% | 43,200 |
| 2017/08/30 | 1,416 | 1,448 | 1,390 | 1,429 | +17 | +1.2% | 66,300 |
| 2017/08/29 | 1,410 | 1,415 | 1,370 | 1,412 | +5 | +0.4% | 57,600 |
| 2017/08/28 | 1,362 | 1,416 | 1,362 | 1,407 | +51 | +3.8% | 62,000 |
| 2017/08/25 | 1,348 | 1,358 | 1,344 | 1,356 | +21 | +1.6% | 15,900 |
| 2017/08/24 | 1,350 | 1,380 | 1,335 | 1,335 | ±0 | ±0% | 47,800 |
| 2017/08/23 | 1,330 | 1,340 | 1,317 | 1,335 | +19 | +1.4% | 25,000 |
| 2017/08/22 | 1,287 | 1,337 | 1,285 | 1,316 | +19 | +1.5% | 16,500 |
| 2017/08/21 | 1,304 | 1,318 | 1,280 | 1,297 | -5 | -0.4% | 23,700 |
| 2017/08/18 | 1,320 | 1,325 | 1,288 | 1,302 | -27 | -2% | 29,900 |
| 2017/08/17 | 1,285 | 1,329 | 1,281 | 1,329 | +39 | +3% | 38,800 |
| 2017/08/16 | 1,242 | 1,290 | 1,242 | 1,290 | +39 | +3.1% | 36,600 |
| 2017/08/15 | 1,224 | 1,259 | 1,224 | 1,251 | +34 | +2.8% | 21,600 |
| 2017/08/14 | 1,220 | 1,224 | 1,211 | 1,217 | -4 | -0.3% | 19,400 |
| 2017/08/10 | 1,234 | 1,242 | 1,216 | 1,221 | -17 | -1.4% | 11,400 |
| 2017/08/09 | 1,250 | 1,250 | 1,221 | 1,238 | -15 | -1.2% | 8,700 |
| 2017/08/08 | 1,219 | 1,265 | 1,219 | 1,253 | +32 | +2.6% | 16,200 |
| 2017/08/07 | 1,247 | 1,247 | 1,221 | 1,221 | -15 | -1.2% | 12,900 |
| 2017/08/04 | 1,241 | 1,243 | 1,231 | 1,236 | -7 | -0.6% | 11,200 |
| 2017/08/03 | 1,265 | 1,265 | 1,242 | 1,243 | -42 | -3.3% | 12,200 |
| 2017/08/02 | 1,245 | 1,285 | 1,206 | 1,285 | +34 | +2.7% | 29,100 |
| 2017/08/01 | 1,289 | 1,289 | 1,231 | 1,251 | -42 | -3.2% | 51,300 |
| 2017/07/31 | 1,300 | 1,302 | 1,288 | 1,293 | -7 | -0.5% | 22,600 |
| 2017/07/28 | 1,296 | 1,327 | 1,296 | 1,300 | -4 | -0.3% | 20,700 |
| 2017/07/27 | 1,300 | 1,315 | 1,286 | 1,304 | -7 | -0.5% | 22,300 |
| 2017/07/26 | 1,326 | 1,327 | 1,310 | 1,311 | -28 | -2.1% | 34,100 |
| 2017/07/25 | 1,377 | 1,377 | 1,330 | 1,339 | -36 | -2.6% | 39,000 |
| 2017/07/24 | 1,362 | 1,386 | 1,359 | 1,375 | +15 | +1.1% | 34,500 |
| 2017/07/21 | 1,391 | 1,391 | 1,358 | 1,360 | -26 | -1.9% | 35,400 |
| 2017/07/20 | 1,400 | 1,410 | 1,340 | 1,386 | +60 | +4.5% | 255,300 |
| 2017/07/19 | 1,320 | 1,326 | 1,315 | 1,326 | +11 | +0.8% | 15,300 |
| 2017/07/18 | 1,345 | 1,345 | 1,312 | 1,315 | -13 | -1% | 12,400 |
| 2017/07/14 | 1,344 | 1,350 | 1,304 | 1,328 | -7 | -0.5% | 16,300 |
| 2017/07/13 | 1,354 | 1,354 | 1,263 | 1,335 | -15 | -1.1% | 59,300 |
| 2017/07/12 | 1,355 | 1,370 | 1,313 | 1,350 | +4 | +0.3% | 44,000 |
| 2017/07/11 | 1,268 | 1,346 | 1,263 | 1,346 | +90 | +7.2% | 84,900 |
1901～
1950
件表示中 / 4385件
類似銘柄と比較する
現在ご覧いただいている「コーセーアールイ」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 |
|---|---|---|---|---|---|---|---|---|
| コーセーアールイ | 63,800円 | +34.8% | +16.6% | 3.76% | 17.05倍 | 0.63倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
| 香陵住販 | 256,100円 | +7.8% | +3.9% | 2.11% | 7.17倍 | 1.18倍 |
|
茨城県地盤。県内で不動産の売買、賃貸、仲介、管理を手がける。自社企画で投資用物件開発も |
| ツクルバ | 58,300円 | +45.9% | +44.7% | 0.00% | 53.10倍 | 4.01倍 |
|
リノベーション住宅仲介サイト「カウカモ」運営。仲介手数料が収益柱。本業に経営資源を集中 |
| エリッツＨＤ | 175,500円 | +6.8% | +8.5% | 3.87% | 8.94倍 | 1.23倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
| アズマハウス | 73,900円 | -2.7% | +2.4% | 4.74% | 7.59倍 | 0.35倍 |
|
和歌山地盤の総合不動産会社。不動産販売・賃貸とも県下トップシェアに。ホテルも併営 |
市場注目の銘柄
チャート関連のコラム
