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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 6,780 | 6,800 | 6,660 | 6,720 | -60 | -0.9% | 10,900 |
| 2025/09/16 | 6,680 | 6,860 | 6,580 | 6,780 | +20 | +0.3% | 30,300 |
| 2025/09/12 | 6,440 | 6,760 | 6,350 | 6,760 | +400 | +6.3% | 44,600 |
| 2025/09/11 | 6,480 | 6,530 | 6,330 | 6,360 | -120 | -1.9% | 35,100 |
| 2025/09/10 | 6,670 | 6,760 | 6,460 | 6,480 | -240 | -3.6% | 41,000 |
| 2025/09/09 | 7,000 | 7,000 | 6,650 | 6,720 | -250 | -3.6% | 54,100 |
| 2025/09/08 | 6,650 | 6,970 | 6,610 | 6,970 | +430 | +6.6% | 63,200 |
| 2025/09/05 | 6,400 | 6,690 | 6,400 | 6,540 | +100 | +1.6% | 46,700 |
| 2025/09/04 | 6,320 | 6,510 | 6,320 | 6,440 | +80 | +1.3% | 25,500 |
| 2025/09/03 | 6,410 | 6,530 | 6,300 | 6,360 | -80 | -1.2% | 62,300 |
| 2025/09/02 | 6,740 | 6,860 | 6,430 | 6,440 | -280 | -4.2% | 76,500 |
| 2025/09/01 | 7,260 | 7,260 | 6,660 | 6,720 | -650 | -8.8% | 99,300 |
| 2025/08/29 | 6,760 | 7,500 | 6,660 | 7,370 | +710 | +10.7% | 129,500 |
| 2025/08/28 | 7,300 | 7,300 | 6,440 | 6,660 | -590 | -8.1% | 156,400 |
| 2025/08/27 | 7,060 | 7,250 | 6,870 | 7,250 | +80 | +1.1% | 92,800 |
| 2025/08/26 | 7,400 | 7,510 | 7,070 | 7,170 | -180 | -2.4% | 94,800 |
| 2025/08/25 | 7,150 | 7,560 | 7,080 | 7,350 | +200 | +2.8% | 95,800 |
| 2025/08/22 | 7,040 | 7,770 | 6,960 | 7,150 | +350 | +5.1% | 245,100 |
| 2025/08/21 | 6,640 | 7,020 | 6,640 | 6,800 | +260 | +4% | 169,000 |
| 2025/08/20 | 6,180 | 6,570 | 6,130 | 6,540 | +560 | +9.4% | 152,200 |
| 2025/08/19 | 5,880 | 5,980 | 5,780 | 5,980 | +290 | +5.1% | 87,400 |
| 2025/08/18 | 5,860 | 5,900 | 5,600 | 5,690 | +130 | +2.3% | 75,400 |
| 2025/08/15 | 5,330 | 5,790 | 5,330 | 5,560 | +130 | +2.4% | 165,300 |
| 2025/08/14 | 4,980 | 5,430 | 4,590 | 5,430 | +480 | +9.7% | 240,800 |
| 2025/08/13 | 5,010 | 5,020 | 4,920 | 4,950 | -20 | -0.4% | 37,600 |
| 2025/08/12 | 4,900 | 5,020 | 4,890 | 4,970 | +60 | +1.2% | 49,600 |
| 2025/08/08 | 4,910 | 4,930 | 4,855 | 4,910 | ±0 | ±0% | 39,800 |
| 2025/08/07 | 4,910 | 4,940 | 4,835 | 4,910 | ±0 | ±0% | 30,500 |
| 2025/08/06 | 4,900 | 4,980 | 4,885 | 4,910 | +5 | +0.1% | 47,000 |
| 2025/08/05 | 4,960 | 4,990 | 4,835 | 4,905 | -5 | -0.1% | 38,900 |
| 2025/08/04 | 4,865 | 4,970 | 4,830 | 4,910 | -40 | -0.8% | 30,800 |
| 2025/08/01 | 4,845 | 4,970 | 4,830 | 4,950 | +80 | +1.6% | 16,500 |
| 2025/07/31 | 4,800 | 4,930 | 4,795 | 4,870 | +55 | +1.1% | 23,900 |
| 2025/07/30 | 4,750 | 4,840 | 4,750 | 4,815 | +40 | +0.8% | 14,000 |
| 2025/07/29 | 4,870 | 4,870 | 4,700 | 4,775 | -65 | -1.3% | 25,900 |
| 2025/07/28 | 4,950 | 4,975 | 4,840 | 4,840 | -40 | -0.8% | 20,700 |
| 2025/07/25 | 4,920 | 4,955 | 4,880 | 4,880 | -75 | -1.5% | 23,900 |
| 2025/07/24 | 5,000 | 5,040 | 4,920 | 4,955 | -15 | -0.3% | 61,300 |
| 2025/07/23 | 4,660 | 4,970 | 4,645 | 4,970 | +350 | +7.6% | 79,900 |
| 2025/07/22 | 4,635 | 4,700 | 4,600 | 4,620 | +50 | +1.1% | 21,400 |
| 2025/07/18 | 4,655 | 4,660 | 4,550 | 4,570 | -80 | -1.7% | 20,900 |
| 2025/07/17 | 4,525 | 4,680 | 4,525 | 4,650 | +75 | +1.6% | 16,400 |
| 2025/07/16 | 4,550 | 4,665 | 4,525 | 4,575 | -35 | -0.8% | 24,400 |
| 2025/07/15 | 4,670 | 4,670 | 4,575 | 4,610 | -60 | -1.3% | 38,900 |
| 2025/07/14 | 4,720 | 4,795 | 4,670 | 4,670 | -50 | -1.1% | 29,200 |
| 2025/07/11 | 5,010 | 5,070 | 4,660 | 4,720 | -230 | -4.6% | 96,500 |
| 2025/07/10 | 4,990 | 4,990 | 4,820 | 4,950 | +100 | +2.1% | 50,100 |
| 2025/07/09 | 4,755 | 4,855 | 4,705 | 4,850 | +155 | +3.3% | 40,100 |
| 2025/07/08 | 4,630 | 4,820 | 4,610 | 4,695 | +5 | +0.1% | 64,200 |
| 2025/07/07 | 4,705 | 4,855 | 4,650 | 4,690 | ±0 | ±0% | 43,000 |
1～
50
件表示中 / 830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 | 641,000円 | +19.6% | +36.6% | 0.55% | 21.52倍 | 7.47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 |
| タスキＨＤ | 78,000円 | +60.2% | +112.1% | 4.49% | 9.42倍 | 1.89倍 |
|
新築投資用マンションのタスキと資産運用型の新日本建物が２４年４月共同持株会社設立 |
| グロバルリン | 267,900円 | +11.7% | +16.8% | 2.89% | 10.49倍 | 3.20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 |
| スターマイカＨＤ | 113,300円 | +14.7% | +8.1% | 2.65% | 11.17倍 | 1.35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 |
| 宮越ＨＤ | 97,800円 | -38.8% | -56.5% | 0.00% | 230.12倍 | 1.49倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
市場注目の銘柄
チャート関連のコラム
