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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 7,810 | 7,900 | 7,600 | 7,710 | -100 | -1.3% | 61,600 |
| 2023/07/13 | 8,060 | 8,240 | 7,730 | 7,810 | -250 | -3.1% | 111,100 |
| 2023/07/12 | 8,300 | 8,510 | 7,940 | 8,060 | -60 | -0.7% | 135,500 |
| 2023/07/11 | 7,780 | 8,270 | 7,520 | 8,120 | +400 | +5.2% | 251,100 |
| 2023/07/10 | 7,920 | 8,090 | 7,590 | 7,720 | -150 | -1.9% | 88,900 |
| 2023/07/07 | 7,630 | 8,050 | 7,260 | 7,870 | +200 | +2.6% | 173,200 |
| 2023/07/06 | 8,350 | 8,480 | 7,520 | 7,670 | -930 | -10.8% | 253,500 |
| 2023/07/05 | 8,250 | 8,610 | 8,030 | 8,600 | +350 | +4.2% | 121,100 |
| 2023/07/04 | 8,500 | 8,550 | 8,050 | 8,250 | -180 | -2.1% | 134,600 |
| 2023/07/03 | 8,780 | 8,940 | 8,400 | 8,430 | -290 | -3.3% | 238,100 |
| 2023/06/30 | 7,830 | 8,990 | 7,830 | 8,720 | +920 | +11.8% | 412,200 |
| 2023/06/29 | 7,990 | 8,120 | 7,570 | 7,800 | -50 | -0.6% | 208,800 |
| 2023/06/28 | 7,440 | 8,050 | 7,250 | 7,850 | +530 | +7.2% | 349,100 |
| 2023/06/27 | 6,850 | 7,320 | 6,750 | 7,320 | +370 | +5.3% | 119,700 |
| 2023/06/26 | 7,260 | 7,340 | 6,650 | 6,950 | -440 | -6% | 212,300 |
| 2023/06/23 | 7,450 | 7,840 | 7,030 | 7,390 | +170 | +2.4% | 367,400 |
| 2023/06/22 | 6,530 | 7,450 | 6,510 | 7,220 | +610 | +9.2% | 370,200 |
| 2023/06/21 | 6,690 | 6,720 | 6,480 | 6,610 | -160 | -2.4% | 104,300 |
| 2023/06/20 | 6,820 | 7,170 | 6,660 | 6,770 | -50 | -0.7% | 199,000 |
| 2023/06/19 | 6,470 | 6,960 | 6,380 | 6,820 | +410 | +6.4% | 206,100 |
| 2023/06/16 | 5,690 | 6,470 | 5,690 | 6,410 | +630 | +10.9% | 189,600 |
| 2023/06/15 | 6,110 | 6,250 | 5,670 | 5,780 | -270 | -4.5% | 169,800 |
| 2023/06/14 | 6,030 | 6,220 | 5,900 | 6,050 | -260 | -4.1% | 132,400 |
| 2023/06/13 | 6,520 | 6,600 | 6,210 | 6,310 | -390 | -5.8% | 174,800 |
| 2023/06/12 | 6,720 | 6,930 | 6,440 | 6,700 | +280 | +4.4% | 253,200 |
| 2023/06/09 | 5,590 | 6,970 | 5,570 | 6,420 | +430 | +7.2% | 646,100 |
| 2023/06/08 | 7,220 | 7,250 | 5,990 | 5,990 | -1,500 | -20% | 376,700 |
| 2023/06/07 | 7,400 | 7,500 | 6,950 | 7,490 | +620 | +9% | 263,000 |
| 2023/06/06 | 6,630 | 6,890 | 6,390 | 6,870 | +260 | +3.9% | 194,600 |
| 2023/06/05 | 6,020 | 6,820 | 6,000 | 6,610 | +760 | +13% | 274,100 |
| 2023/06/02 | 5,870 | 5,960 | 5,580 | 5,850 | +160 | +2.8% | 165,000 |
| 2023/06/01 | 5,300 | 5,790 | 5,260 | 5,690 | +460 | +8.8% | 150,600 |
| 2023/05/31 | 5,290 | 5,500 | 5,150 | 5,230 | -70 | -1.3% | 133,900 |
| 2023/05/30 | 5,080 | 5,320 | 4,900 | 5,300 | +355 | +7.2% | 137,000 |
| 2023/05/29 | 4,655 | 5,140 | 4,605 | 4,945 | +340 | +7.4% | 178,600 |
| 2023/05/26 | 4,740 | 4,895 | 4,580 | 4,605 | -70 | -1.5% | 136,300 |
| 2023/05/25 | 4,560 | 4,685 | 4,480 | 4,675 | +100 | +2.2% | 77,100 |
| 2023/05/24 | 4,460 | 4,705 | 4,455 | 4,575 | +45 | +1% | 99,200 |
| 2023/05/23 | 4,565 | 4,660 | 4,395 | 4,530 | -20 | -0.4% | 134,800 |
| 2023/05/22 | 4,095 | 4,650 | 4,095 | 4,550 | +425 | +10.3% | 170,300 |
| 2023/05/19 | 3,955 | 4,135 | 3,950 | 4,125 | +125 | +3.1% | 56,600 |
| 2023/05/18 | 4,160 | 4,250 | 3,920 | 4,000 | -120 | -2.9% | 94,400 |
| 2023/05/17 | 4,430 | 4,575 | 4,120 | 4,120 | -240 | -5.5% | 272,500 |
| 2023/05/16 | 3,800 | 4,360 | 3,800 | 4,360 | +700 | +19.1% | 383,000 |
| 2023/05/15 | 3,680 | 3,700 | 3,540 | 3,660 | +150 | +4.3% | 85,400 |
| 2023/05/12 | 3,490 | 3,540 | 3,400 | 3,510 | -30 | -0.8% | 31,700 |
| 2023/05/11 | 3,705 | 3,705 | 3,540 | 3,540 | -95 | -2.6% | 30,300 |
| 2023/05/10 | 3,760 | 3,760 | 3,635 | 3,635 | -90 | -2.4% | 33,100 |
| 2023/05/09 | 3,740 | 3,770 | 3,660 | 3,725 | +10 | +0.3% | 49,500 |
| 2023/05/08 | 3,640 | 3,740 | 3,595 | 3,715 | +165 | +4.6% | 51,900 |
451～
500
件表示中 / 748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 | 613,000円 | +19.6% | +36.6% | 0.57% | 20.52倍 | 7.13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 |
| ＦＪネクストＨＤ | 119,800円 | +11.2% | +1.5% | 4.67% | 5.94倍 | 0.54倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
| 空港施設 | 73,900円 | +15.6% | -10.3% | 5.01% | 12.22倍 | 0.62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 |
| グッドコムＡ | 118,400円 | +0.4% | +9.7% | 3.80% | 9.05倍 | 2.41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 |
| タスキＨＤ | 63,500円 | +60.2% | +112.1% | 5.51% | 7.19倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
