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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/07/04 | 4,750 | 4,820 | 4,660 | 4,690 | -20 | -0.4% | 58,700 |
| 2025/07/03 | 5,040 | 5,040 | 4,510 | 4,710 | -265 | -5.3% | 237,900 |
| 2025/07/02 | 4,885 | 5,060 | 4,800 | 4,975 | -25 | -0.5% | 96,700 |
| 2025/07/01 | 5,180 | 5,190 | 5,000 | 5,000 | -180 | -3.5% | 89,800 |
| 2025/06/30 | 5,400 | 5,450 | 5,130 | 5,180 | -190 | -3.5% | 120,900 |
| 2025/06/27 | 5,970 | 5,970 | 5,350 | 5,370 | -670 | -11.1% | 293,400 |
| 2025/06/26 | 6,060 | 6,200 | 5,970 | 6,040 | ±0 | ±0% | 90,400 |
| 2025/06/25 | 6,030 | 6,300 | 5,970 | 6,040 | +20 | +0.3% | 73,800 |
| 2025/06/24 | 6,100 | 6,160 | 5,960 | 6,020 | -10 | -0.2% | 49,500 |
| 2025/06/23 | 6,000 | 6,100 | 5,870 | 6,030 | -40 | -0.7% | 47,200 |
| 2025/06/20 | 6,160 | 6,220 | 5,990 | 6,070 | -10 | -0.2% | 62,500 |
| 2025/06/19 | 5,880 | 6,350 | 5,850 | 6,080 | +280 | +4.8% | 164,000 |
| 2025/06/18 | 5,950 | 6,040 | 5,780 | 5,800 | -170 | -2.8% | 58,700 |
| 2025/06/17 | 5,690 | 6,010 | 5,590 | 5,970 | +360 | +6.4% | 99,600 |
| 2025/06/16 | 5,490 | 5,620 | 5,460 | 5,610 | +200 | +3.7% | 60,700 |
| 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 |
1～
50
件表示中 / 812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 | 680,000円 | +19.6% | +36.6% | 0.51% | 22.83倍 | 7.93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 | 74,000円 | +60.2% | +112.1% | 4.73% | 8.93倍 | 1.79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 |
| 宮越ＨＤ | 103,100円 | -38.8% | -56.5% | 0.00% | 242.59倍 | 1.57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 |
| グロバルリン | 242,600円 | +11.7% | +16.8% | 3.19% | 9.49倍 | 2.90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 | 110,800円 | +14.7% | +8.1% | 2.71% | 10.92倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
