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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 2010/03/31 | 70 | 70 | 70 | 70 | -0.8 | -1.1% | 800 |
| 2010/03/30 | 70.8 | 70.8 | 70.8 | 70.8 | +8.8 | +14.2% | 2,400 |
| 2010/03/29 | 63.5 | 65 | 62 | 62 | -8 | -11.4% | 8,400 |
| 2010/03/26 | 79.6 | 79.6 | 65 | 70 | +6.6 | +10.4% | 8,400 |
| 2010/03/25 | 63.4 | 63.4 | 63.4 | 63.4 | - | - | 400 |
| 2010/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/15 | 71.3 | 76.9 | 71.3 | 76.9 | +4.9 | +6.8% | 2,000 |
| 2010/03/12 | 75 | 75 | 72 | 72 | - | - | 1,200 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/10 | 84.9 | 84.9 | 84.8 | 84.8 | - | - | 4,000 |
| 2010/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/08 | 75.8 | 86 | 75.8 | 86 | - | - | 1,200 |
| 2010/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/04 | 78 | 78 | 70.8 | 75.8 | -4 | -5% | 4,000 |
| 2010/03/03 | 79.8 | 79.8 | 79.8 | 79.8 | - | - | 4,800 |
| 2010/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/01 | 86.9 | 87.3 | 85 | 85 | -0.1 | -0.1% | 8,800 |
| 2010/02/26 | 86.3 | 86.3 | 85.1 | 85.1 | - | - | 1,200 |
| 2010/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/17 | 86.3 | 86.3 | 86.3 | 86.3 | - | - | 400 |
| 2010/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
3751～
3800
件表示中 / 4418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 | 64,700円 | +34.8% | +16.6% | 3.71% | 17.29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 |
| エリッツＨＤ | 199,400円 | +6.8% | +8.5% | 3.41% | 10.15倍 | 1.40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 |
| 香陵住販 | 246,100円 | +7.8% | +3.9% | 2.23% | 6.89倍 | 1.13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 |
| ＡＭＧＨＤ | 223,100円 | +5.2% | +4.0% | 3.14% | 6.25倍 | 0.57倍 |
|
戸建て分譲、注文建築、愛知のマンション分譲が柱の持株会社。親会社はＶＴＨＤ。買収積極的 |
| アズマハウス | 75,700円 | -2.7% | +2.4% | 4.62% | 7.77倍 | 0.36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
