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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 4,655 | 5,230 | 4,595 | 4,965 | +295 | +6.3% | 135,100 |
| 2024/05/16 | 4,460 | 4,750 | 4,300 | 4,670 | +215 | +4.8% | 72,700 |
| 2024/05/15 | 4,400 | 4,470 | 4,255 | 4,455 | +195 | +4.6% | 39,900 |
| 2024/05/14 | 4,235 | 4,330 | 4,165 | 4,260 | +130 | +3.1% | 38,900 |
| 2024/05/13 | 3,975 | 4,170 | 3,910 | 4,130 | +235 | +6% | 45,800 |
| 2024/05/10 | 3,940 | 3,985 | 3,875 | 3,895 | +25 | +0.6% | 19,800 |
| 2024/05/09 | 3,910 | 3,955 | 3,810 | 3,870 | -90 | -2.3% | 29,200 |
| 2024/05/08 | 4,095 | 4,100 | 3,950 | 3,960 | -120 | -2.9% | 21,900 |
| 2024/05/07 | 4,105 | 4,135 | 4,005 | 4,080 | +115 | +2.9% | 22,600 |
| 2024/05/02 | 4,035 | 4,115 | 3,960 | 3,965 | -70 | -1.7% | 24,200 |
| 2024/05/01 | 4,110 | 4,160 | 3,980 | 4,035 | -95 | -2.3% | 26,200 |
| 2024/04/30 | 4,095 | 4,225 | 4,065 | 4,130 | +145 | +3.6% | 23,300 |
| 2024/04/26 | 4,000 | 4,025 | 3,940 | 3,985 | +5 | +0.1% | 14,800 |
| 2024/04/25 | 4,050 | 4,080 | 3,930 | 3,980 | -40 | -1% | 23,200 |
| 2024/04/24 | 4,155 | 4,205 | 3,990 | 4,020 | -135 | -3.2% | 23,700 |
| 2024/04/23 | 4,400 | 4,445 | 4,155 | 4,155 | -45 | -1.1% | 40,300 |
| 2024/04/22 | 3,940 | 4,275 | 3,940 | 4,200 | +310 | +8% | 39,400 |
| 2024/04/19 | 3,965 | 4,060 | 3,820 | 3,890 | -110 | -2.8% | 25,200 |
| 2024/04/18 | 3,800 | 4,045 | 3,760 | 4,000 | +200 | +5.3% | 32,000 |
| 2024/04/17 | 3,825 | 3,875 | 3,760 | 3,800 | -125 | -3.2% | 35,000 |
| 2024/04/16 | 3,955 | 3,975 | 3,875 | 3,925 | -50 | -1.3% | 39,200 |
| 2024/04/15 | 3,980 | 4,030 | 3,940 | 3,975 | -130 | -3.2% | 64,400 |
| 2024/04/12 | 4,265 | 4,295 | 4,080 | 4,105 | -190 | -4.4% | 49,300 |
| 2024/04/11 | 4,430 | 4,430 | 4,250 | 4,295 | -160 | -3.6% | 24,400 |
| 2024/04/10 | 4,305 | 4,500 | 4,260 | 4,455 | +105 | +2.4% | 34,200 |
| 2024/04/09 | 4,380 | 4,430 | 4,210 | 4,350 | -30 | -0.7% | 38,300 |
| 2024/04/08 | 4,295 | 4,470 | 4,270 | 4,380 | +115 | +2.7% | 31,300 |
| 2024/04/05 | 4,190 | 4,315 | 4,145 | 4,265 | +5 | +0.1% | 54,200 |
| 2024/04/04 | 4,505 | 4,505 | 4,190 | 4,260 | -225 | -5% | 77,100 |
| 2024/04/03 | 4,455 | 4,595 | 4,455 | 4,485 | -10 | -0.2% | 39,000 |
| 2024/04/02 | 4,705 | 4,760 | 4,475 | 4,495 | -245 | -5.2% | 50,800 |
| 2024/04/01 | 4,835 | 4,870 | 4,705 | 4,740 | -95 | -2% | 26,900 |
| 2024/03/29 | 4,845 | 4,940 | 4,800 | 4,835 | -10 | -0.2% | 18,700 |
| 2024/03/28 | 4,770 | 4,980 | 4,735 | 4,845 | -65 | -1.3% | 43,700 |
| 2024/03/27 | 5,250 | 5,250 | 4,910 | 4,910 | -330 | -6.3% | 69,500 |
| 2024/03/26 | 5,300 | 5,390 | 5,000 | 5,240 | -50 | -0.9% | 86,300 |
| 2024/03/25 | 5,110 | 5,410 | 4,960 | 5,290 | +220 | +4.3% | 98,000 |
| 2024/03/22 | 4,790 | 5,140 | 4,680 | 5,070 | +350 | +7.4% | 98,400 |
| 2024/03/21 | 4,640 | 4,850 | 4,580 | 4,720 | +150 | +3.3% | 77,800 |
| 2024/03/19 | 4,575 | 4,635 | 4,505 | 4,570 | -50 | -1.1% | 25,700 |
| 2024/03/18 | 4,545 | 4,750 | 4,540 | 4,620 | +5 | +0.1% | 27,300 |
| 2024/03/15 | 4,360 | 4,805 | 4,310 | 4,615 | +195 | +4.4% | 81,800 |
| 2024/03/14 | 4,450 | 4,470 | 4,345 | 4,420 | -40 | -0.9% | 20,100 |
| 2024/03/13 | 4,575 | 4,610 | 4,375 | 4,460 | -45 | -1% | 33,500 |
| 2024/03/12 | 4,570 | 4,670 | 4,460 | 4,505 | -105 | -2.3% | 31,500 |
| 2024/03/11 | 4,515 | 4,630 | 4,515 | 4,610 | -40 | -0.9% | 62,200 |
| 2024/03/08 | 4,750 | 4,815 | 4,650 | 4,650 | -120 | -2.5% | 27,200 |
| 2024/03/07 | 4,960 | 5,030 | 4,740 | 4,770 | -120 | -2.5% | 34,500 |
| 2024/03/06 | 4,730 | 5,030 | 4,505 | 4,890 | +90 | +1.9% | 72,900 |
| 2024/03/05 | 4,980 | 4,980 | 4,800 | 4,800 | -180 | -3.6% | 49,300 |
1～
50
件表示中 / 502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 | 496,500円 | +107.2% | +32.8% | 0.00% | 34.21倍 | 7.74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 |
| 空港施設 | 59,800円 | +13.4% | +0.9% | 3.01% | 13.68倍 | 0.52倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
| タスキＨＤ | 59,900円 | - | - | 5.01% | 11.65倍 | - |
|
- |
| ムゲンエステト | 119,200円 | +17.9% | +15.1% | 5.70% | 7.08倍 | 1.02倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
| コスモスイニシア | 85,200円 | +7.6% | +3.3% | 3.05% | 6.14倍 | 0.65倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
市場注目の銘柄
チャート関連のコラム
