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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 70 | 70 | 70 | 70 | ±0 | ±0% | 400 |
| 2010/06/14 | 70 | 70 | 70 | 70 | - | - | 1,200 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 70 | 70 | 70 | 70 | - | - | 4,800 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 57.5 | 57.5 | 57.5 | 57.5 | -2 | -3.4% | 400 |
| 2010/06/07 | 60.1 | 63.8 | 59.5 | 59.5 | +0.6 | +1% | 2,000 |
| 2010/06/04 | 60 | 60 | 58.9 | 58.9 | - | - | 800 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 60 | 60 | 60 | 60 | ±0 | ±0% | 400 |
| 2010/06/01 | 65 | 65 | 60 | 60 | -7.5 | -11.1% | 3,200 |
| 2010/05/31 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 800 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 66.2 | 66.2 | 66.2 | 66.2 | - | - | 1,600 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 61.3 | 61.3 | 61.3 | 61.3 | - | - | 400 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 61.3 | 61.3 | 61.3 | 61.3 | -1 | -1.6% | 3,600 |
| 2010/05/20 | 62.3 | 62.3 | 62.3 | 62.3 | - | - | 1,600 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 63.5 | 63.5 | 63.5 | 63.5 | - | - | 1,200 |
| 2010/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 67.3 | 67.3 | 67.3 | 67.3 | - | - | 400 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 69.8 | 69.8 | 69.8 | 69.8 | ±0 | ±0% | 400 |
| 2010/05/10 | 69.8 | 69.8 | 69.8 | 69.8 | +6 | +9.4% | 6,000 |
| 2010/05/07 | 67.5 | 67.5 | 63.8 | 63.8 | -3.7 | -5.5% | 1,600 |
| 2010/05/06 | 65 | 67.5 | 65 | 67.5 | - | - | 2,800 |
| 2010/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/28 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 800 |
| 2010/04/27 | 72.5 | 72.5 | 67.5 | 67.5 | - | - | 3,200 |
| 2010/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/23 | 65 | 67.5 | 65 | 67.5 | +7.2 | +11.9% | 1,600 |
| 2010/04/22 | 60.3 | 60.3 | 60.3 | 60.3 | - | - | 1,200 |
| 2010/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/20 | 65 | 65 | 62.8 | 62.8 | +0.3 | +0.5% | 3,600 |
| 2010/04/19 | 62.5 | 62.5 | 62.5 | 62.5 | -0.8 | -1.3% | 1,200 |
| 2010/04/16 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 2,400 |
| 2010/04/15 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 2,000 |
| 2010/04/14 | 63.8 | 63.8 | 59.5 | 63.3 | - | - | 3,600 |
| 2010/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/12 | 71.3 | 72.5 | 67.5 | 67.5 | +2.5 | +3.8% | 4,800 |
| 2010/04/09 | 65 | 65 | 62.5 | 65 | - | - | 3,200 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 63.7 | 63.7 | 63.7 | 63.7 | -2.5 | -3.8% | 400 |
| 2010/04/06 | 66.2 | 66.2 | 66.2 | 66.2 | -0.1 | -0.2% | 800 |
| 2010/04/05 | 65 | 66.3 | 65 | 66.3 | - | - | 800 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 67.3 | 67.3 | 67.3 | 67.3 | -2.7 | -3.9% | 3,200 |
3651～
3700
件表示中 / 4350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 | 64,200円 | +34.8% | +16.6% | 3.74% | 17.16倍 | 0.64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 |
| ｆａｎｔａｓｉｓ | 4,200円 | +24.9% | -24.7% | 0.00% | 22.34倍 | 1.12倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
| プロパスト | 19,000円 | +19.2% | +4.8% | 2.11% | 3.37倍 | 0.57倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
| グロームＨＤ | 69,800円 | +15.8% | - | 0.29% | 137.40倍 | 0.82倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
| トラストＨＤ | 115,800円 | +2.2% | -9.4% | 1.38% | 12.68倍 | 4.35倍 |
|
九州地盤の駐車場中堅。駐車場を投資家に小口販売する商品を組成。新築マンション分譲も展開 |
市場注目の銘柄
チャート関連のコラム
