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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,036 | 1,049 | 1,024 | 1,025 | -126 | -10.9% | 361,000 |
| 2024/01/29 | 1,130 | 1,152 | 1,128 | 1,151 | +25 | +2.2% | 237,300 |
| 2024/01/26 | 1,120 | 1,134 | 1,116 | 1,126 | +6 | +0.5% | 166,900 |
| 2024/01/25 | 1,113 | 1,126 | 1,110 | 1,120 | -1 | -0.1% | 86,900 |
| 2024/01/24 | 1,107 | 1,126 | 1,106 | 1,121 | -7 | -0.6% | 114,900 |
| 2024/01/23 | 1,121 | 1,129 | 1,105 | 1,128 | +3 | +0.3% | 158,700 |
| 2024/01/22 | 1,108 | 1,125 | 1,099 | 1,125 | +24 | +2.2% | 165,300 |
| 2024/01/19 | 1,106 | 1,106 | 1,097 | 1,101 | ±0 | ±0% | 77,000 |
| 2024/01/18 | 1,087 | 1,101 | 1,086 | 1,101 | +14 | +1.3% | 64,700 |
| 2024/01/17 | 1,092 | 1,105 | 1,083 | 1,087 | -1 | -0.1% | 102,900 |
| 2024/01/16 | 1,096 | 1,096 | 1,080 | 1,088 | -3 | -0.3% | 110,000 |
| 2024/01/15 | 1,089 | 1,101 | 1,088 | 1,091 | +3 | +0.3% | 106,800 |
| 2024/01/12 | 1,107 | 1,114 | 1,084 | 1,088 | -13 | -1.2% | 119,900 |
| 2024/01/11 | 1,116 | 1,120 | 1,101 | 1,101 | -9 | -0.8% | 138,100 |
| 2024/01/10 | 1,125 | 1,130 | 1,110 | 1,110 | -14 | -1.2% | 121,700 |
| 2024/01/09 | 1,108 | 1,142 | 1,108 | 1,124 | +28 | +2.6% | 159,800 |
| 2024/01/05 | 1,088 | 1,110 | 1,080 | 1,096 | +13 | +1.2% | 113,600 |
| 2024/01/04 | 1,057 | 1,083 | 1,051 | 1,083 | +26 | +2.5% | 190,600 |
| 2023/12/29 | 1,035 | 1,057 | 1,030 | 1,057 | +21 | +2% | 84,300 |
| 2023/12/28 | 1,014 | 1,043 | 1,010 | 1,036 | +28 | +2.8% | 111,300 |
| 2023/12/27 | 998 | 1,010 | 989 | 1,008 | +9 | +0.9% | 66,300 |
| 2023/12/26 | 993 | 1,003 | 992 | 999 | +7 | +0.7% | 38,400 |
| 2023/12/25 | 1,028 | 1,028 | 992 | 992 | -23 | -2.3% | 72,600 |
| 2023/12/22 | 990 | 1,017 | 990 | 1,015 | +25 | +2.5% | 48,100 |
| 2023/12/21 | 978 | 993 | 972 | 990 | +10 | +1% | 45,300 |
| 2023/12/20 | 969 | 984 | 969 | 980 | +18 | +1.9% | 33,800 |
| 2023/12/19 | 950 | 966 | 950 | 962 | +19 | +2% | 27,400 |
| 2023/12/18 | 952 | 952 | 928 | 943 | -10 | -1% | 58,100 |
| 2023/12/15 | 965 | 976 | 946 | 953 | -11 | -1.1% | 42,600 |
| 2023/12/14 | 982 | 995 | 962 | 964 | -5 | -0.5% | 52,700 |
| 2023/12/13 | 955 | 975 | 945 | 969 | +9 | +0.9% | 68,900 |
| 2023/12/12 | 930 | 965 | 925 | 960 | -95 | -9% | 231,000 |
| 2023/12/11 | 1,055 | 1,069 | 1,040 | 1,055 | +15 | +1.4% | 106,400 |
| 2023/12/08 | 1,078 | 1,078 | 1,032 | 1,040 | -38 | -3.5% | 46,400 |
| 2023/12/07 | 1,090 | 1,090 | 1,075 | 1,078 | -5 | -0.5% | 20,000 |
| 2023/12/06 | 1,077 | 1,091 | 1,077 | 1,083 | +2 | +0.2% | 23,000 |
| 2023/12/05 | 1,109 | 1,124 | 1,081 | 1,081 | -26 | -2.3% | 55,900 |
| 2023/12/04 | 1,115 | 1,119 | 1,095 | 1,107 | +3 | +0.3% | 30,000 |
| 2023/12/01 | 1,070 | 1,115 | 1,065 | 1,104 | +33 | +3.1% | 46,800 |
| 2023/11/30 | 1,069 | 1,074 | 1,054 | 1,071 | -3 | -0.3% | 15,600 |
| 2023/11/29 | 1,066 | 1,086 | 1,066 | 1,074 | -1 | -0.1% | 30,800 |
| 2023/11/28 | 1,054 | 1,076 | 1,054 | 1,075 | +27 | +2.6% | 30,000 |
| 2023/11/27 | 1,054 | 1,055 | 1,046 | 1,048 | +4 | +0.4% | 10,200 |
| 2023/11/24 | 1,049 | 1,049 | 1,034 | 1,044 | -3 | -0.3% | 15,000 |
| 2023/11/22 | 1,053 | 1,059 | 1,042 | 1,047 | -13 | -1.2% | 16,800 |
| 2023/11/21 | 1,037 | 1,060 | 1,033 | 1,060 | +26 | +2.5% | 20,500 |
| 2023/11/20 | 1,053 | 1,055 | 1,031 | 1,034 | -16 | -1.5% | 22,200 |
| 2023/11/17 | 1,021 | 1,050 | 1,021 | 1,050 | +30 | +2.9% | 42,400 |
| 2023/11/16 | 1,003 | 1,020 | 1,000 | 1,020 | +16 | +1.6% | 23,500 |
| 2023/11/15 | 1,010 | 1,010 | 997 | 1,004 | ±0 | ±0% | 16,500 |
351～
400
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
