クリアルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 6,090 | 6,200 | 5,340 | 5,410 | -600 | -10% | 194,700 |
| 2025/06/12 | 5,810 | 6,020 | 5,600 | 6,010 | +200 | +3.4% | 84,800 |
| 2025/06/11 | 5,890 | 5,920 | 5,780 | 5,810 | ±0 | ±0% | 42,400 |
| 2025/06/10 | 5,730 | 5,900 | 5,630 | 5,810 | +60 | +1% | 55,600 |
| 2025/06/09 | 5,750 | 5,970 | 5,700 | 5,750 | -30 | -0.5% | 57,800 |
| 2025/06/06 | 5,890 | 6,150 | 5,770 | 5,780 | -90 | -1.5% | 107,200 |
| 2025/06/05 | 5,990 | 6,070 | 5,820 | 5,870 | +80 | +1.4% | 84,100 |
| 2025/06/04 | 5,970 | 6,020 | 5,710 | 5,790 | -80 | -1.4% | 92,900 |
| 2025/06/03 | 5,800 | 5,910 | 5,570 | 5,870 | +100 | +1.7% | 57,900 |
| 2025/06/02 | 5,690 | 5,930 | 5,620 | 5,770 | +20 | +0.3% | 49,700 |
| 2025/05/30 | 5,570 | 5,800 | 5,530 | 5,750 | +160 | +2.9% | 44,600 |
| 2025/05/29 | 5,570 | 5,660 | 5,520 | 5,590 | +80 | +1.5% | 35,400 |
| 2025/05/28 | 5,790 | 5,950 | 5,470 | 5,510 | -180 | -3.2% | 80,300 |
| 2025/05/27 | 5,510 | 5,700 | 5,380 | 5,690 | +200 | +3.6% | 62,900 |
| 2025/05/26 | 5,790 | 5,940 | 5,490 | 5,490 | -300 | -5.2% | 130,400 |
| 2025/05/23 | 6,200 | 6,230 | 5,710 | 5,790 | -430 | -6.9% | 135,100 |
| 2025/05/22 | 6,090 | 6,270 | 6,070 | 6,220 | +60 | +1% | 45,700 |
| 2025/05/21 | 6,470 | 6,530 | 6,050 | 6,160 | -160 | -2.5% | 91,400 |
| 2025/05/20 | 6,490 | 6,510 | 6,270 | 6,320 | -90 | -1.4% | 52,400 |
| 2025/05/19 | 6,250 | 6,510 | 5,850 | 6,410 | +260 | +4.2% | 122,000 |
| 2025/05/16 | 6,210 | 6,480 | 5,930 | 6,150 | +640 | +11.6% | 247,900 |
| 2025/05/15 | 5,310 | 5,620 | 5,230 | 5,510 | +130 | +2.4% | 94,600 |
| 2025/05/14 | 5,210 | 5,400 | 5,200 | 5,380 | +130 | +2.5% | 40,700 |
| 2025/05/13 | 5,320 | 5,320 | 5,170 | 5,250 | -50 | -0.9% | 38,100 |
| 2025/05/12 | 5,170 | 5,330 | 5,090 | 5,300 | +130 | +2.5% | 40,900 |
| 2025/05/09 | 5,000 | 5,240 | 5,000 | 5,170 | +170 | +3.4% | 45,100 |
| 2025/05/08 | 5,150 | 5,160 | 4,970 | 5,000 | -120 | -2.3% | 39,500 |
| 2025/05/07 | 5,100 | 5,190 | 5,020 | 5,120 | +120 | +2.4% | 29,200 |
| 2025/05/02 | 4,990 | 5,020 | 4,860 | 5,000 | -30 | -0.6% | 49,500 |
| 2025/05/01 | 5,020 | 5,150 | 4,945 | 5,030 | -140 | -2.7% | 59,200 |
| 2025/04/30 | 4,940 | 5,170 | 4,830 | 5,170 | +270 | +5.5% | 48,000 |
| 2025/04/28 | 4,980 | 5,050 | 4,850 | 4,900 | -40 | -0.8% | 67,200 |
| 2025/04/25 | 4,615 | 4,975 | 4,565 | 4,940 | +255 | +5.4% | 59,000 |
| 2025/04/24 | 4,735 | 4,755 | 4,590 | 4,685 | -115 | -2.4% | 76,500 |
| 2025/04/23 | 4,825 | 4,825 | 4,660 | 4,800 | +40 | +0.8% | 43,300 |
| 2025/04/22 | 4,720 | 4,830 | 4,650 | 4,760 | +40 | +0.8% | 43,700 |
| 2025/04/21 | 4,490 | 4,735 | 4,385 | 4,720 | +205 | +4.5% | 48,800 |
| 2025/04/18 | 4,405 | 4,665 | 4,400 | 4,515 | +200 | +4.6% | 69,600 |
| 2025/04/17 | 4,300 | 4,445 | 4,250 | 4,315 | +50 | +1.2% | 31,200 |
| 2025/04/16 | 4,245 | 4,275 | 4,195 | 4,265 | +15 | +0.4% | 25,900 |
| 2025/04/15 | 4,190 | 4,300 | 4,170 | 4,250 | +60 | +1.4% | 26,500 |
| 2025/04/14 | 4,150 | 4,240 | 4,130 | 4,190 | +50 | +1.2% | 24,900 |
| 2025/04/11 | 3,890 | 4,155 | 3,780 | 4,140 | +125 | +3.1% | 52,700 |
| 2025/04/10 | 4,075 | 4,075 | 3,825 | 4,015 | +290 | +7.8% | 44,700 |
| 2025/04/09 | 3,825 | 3,825 | 3,555 | 3,725 | -125 | -3.2% | 52,600 |
| 2025/04/08 | 3,575 | 3,890 | 3,550 | 3,850 | +555 | +16.8% | 43,100 |
| 2025/04/07 | 3,500 | 3,615 | 3,290 | 3,295 | -695 | -17.4% | 98,100 |
| 2025/04/04 | 4,080 | 4,110 | 3,850 | 3,990 | -160 | -3.9% | 72,100 |
| 2025/04/03 | 3,960 | 4,165 | 3,960 | 4,150 | +50 | +1.2% | 40,000 |
| 2025/04/02 | 4,265 | 4,270 | 4,080 | 4,100 | -95 | -2.3% | 24,200 |
1～
50
件表示中 / 765件
類似銘柄と比較する
現在ご覧いただいている「クリアル」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 |
|---|---|---|---|---|---|---|---|---|
| クリアル | 541,000円 | +19.6% | +36.6% | 0.65% | 18.11倍 | 6.29倍 |
|
１万円から投資の不動産クラウドファンディング展開。実物不動産やプロ向け投資サービスも |
| スターマイカＨＤ | 99,700円 | +14.7% | +8.1% | 3.01% | 9.90倍 | 1.34倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。１９年に持株会社移行 |
| グッドコムＡ | 109,200円 | +0.4% | +9.7% | 4.12% | 8.52倍 | 2.27倍 |
|
東京２３区で投資用マンションを販売。不動産運用会社向け１棟売り中心に個人投資家にも販売 |
| グロバルリン | 200,700円 | +11.7% | +16.8% | 3.86% | 7.85倍 | 2.78倍 |
|
「アルテシモ」ブランドの投資用コンパクトマンション販売が主力。東京２３区内の駅近に立地 |
| グロバル社 | 94,400円 | +116.5% | +35.4% | 4.03% | 7.62倍 | 3.12倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
市場注目の銘柄
チャート関連のコラム
