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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 1,040 | 1,091 | 1,025 | 1,078 | +30 | +2.9% | 30,500 |
| 2022/07/13 | 1,027 | 1,048 | 1,025 | 1,048 | +11 | +1.1% | 12,500 |
| 2022/07/12 | 1,065 | 1,075 | 1,032 | 1,037 | -15 | -1.4% | 23,300 |
| 2022/07/11 | 1,065 | 1,080 | 1,024 | 1,052 | +31 | +3% | 64,700 |
| 2022/07/08 | 1,035 | 1,060 | 1,013 | 1,021 | -9 | -0.9% | 33,600 |
| 2022/07/07 | 1,032 | 1,039 | 997 | 1,030 | -2 | -0.2% | 28,400 |
| 2022/07/06 | 1,022 | 1,059 | 1,022 | 1,032 | +14 | +1.4% | 31,600 |
| 2022/07/05 | 1,007 | 1,030 | 1,007 | 1,018 | +11 | +1.1% | 23,500 |
| 2022/07/04 | 1,041 | 1,045 | 989 | 1,007 | -18 | -1.8% | 57,500 |
| 2022/07/01 | 1,120 | 1,126 | 990 | 1,025 | -95 | -8.5% | 182,000 |
| 2022/06/30 | 1,200 | 1,211 | 1,120 | 1,120 | -83 | -6.9% | 80,700 |
| 2022/06/29 | 1,080 | 1,217 | 1,075 | 1,203 | +105 | +9.6% | 113,300 |
| 2022/06/28 | 1,060 | 1,109 | 1,060 | 1,098 | +20 | +1.9% | 25,600 |
| 2022/06/27 | 1,082 | 1,094 | 1,060 | 1,078 | ±0 | ±0% | 30,900 |
| 2022/06/24 | 1,066 | 1,120 | 1,053 | 1,078 | +42 | +4.1% | 81,500 |
| 2022/06/23 | 1,110 | 1,125 | 1,026 | 1,036 | -104 | -9.1% | 137,800 |
| 2022/06/22 | 1,162 | 1,217 | 1,090 | 1,140 | +7 | +0.6% | 359,100 |
| 2022/06/21 | 998 | 1,133 | 984 | 1,133 | +150 | +15.3% | 485,000 |
| 2022/06/20 | 1,099 | 1,130 | 973 | 983 | -87 | -8.1% | 254,800 |
| 2022/06/17 | 1,029 | 1,094 | 1,015 | 1,070 | +20 | +1.9% | 82,900 |
| 2022/06/16 | 1,218 | 1,218 | 1,032 | 1,050 | -138 | -11.6% | 225,700 |
| 2022/06/15 | 1,207 | 1,240 | 1,177 | 1,188 | -12 | -1% | 95,500 |
| 2022/06/14 | 1,276 | 1,280 | 1,155 | 1,200 | -88 | -6.8% | 141,400 |
| 2022/06/13 | 1,201 | 1,295 | 1,201 | 1,288 | +31 | +2.5% | 101,400 |
| 2022/06/10 | 1,176 | 1,265 | 1,168 | 1,257 | +39 | +3.2% | 102,400 |
| 2022/06/09 | 1,139 | 1,219 | 1,133 | 1,218 | +49 | +4.2% | 98,100 |
| 2022/06/08 | 1,155 | 1,218 | 1,155 | 1,169 | +36 | +3.2% | 131,300 |
| 2022/06/07 | 1,220 | 1,224 | 1,129 | 1,133 | -85 | -7% | 155,900 |
| 2022/06/06 | 1,223 | 1,241 | 1,205 | 1,218 | -21 | -1.7% | 58,600 |
| 2022/06/03 | 1,272 | 1,296 | 1,230 | 1,239 | -19 | -1.5% | 109,100 |
| 2022/06/02 | 1,345 | 1,345 | 1,258 | 1,258 | -86 | -6.4% | 180,800 |
| 2022/06/01 | 1,303 | 1,355 | 1,291 | 1,344 | +11 | +0.8% | 172,800 |
| 2022/05/31 | 1,390 | 1,400 | 1,315 | 1,333 | -42 | -3.1% | 417,200 |
| 2022/05/30 | 1,369 | 1,416 | 1,289 | 1,375 | +60 | +4.6% | 731,100 |
| 2022/05/27 | 1,434 | 1,467 | 1,271 | 1,315 | -59 | -4.3% | 946,200 |
| 2022/05/26 | 1,492 | 1,542 | 1,369 | 1,374 | -114 | -7.7% | 2,500,300 |
| 2022/05/25 | 1,574 | 1,780 | 1,470 | 1,488 | -46 | -3% | 4,521,200 |
| 2022/05/24 | 1,550 | 1,612 | 1,468 | 1,534 | -18 | -1.2% | 1,392,100 |
| 2022/05/23 | 1,446 | 1,632 | 1,401 | 1,552 | +120 | +8.4% | 3,108,600 |
| 2022/05/20 | 1,366 | 1,495 | 1,343 | 1,432 | +96 | +7.2% | 1,828,300 |
| 2022/05/19 | 1,302 | 1,397 | 1,285 | 1,336 | -31 | -2.3% | 1,196,800 |
| 2022/05/18 | 1,349 | 1,489 | 1,320 | 1,367 | +108 | +8.6% | 3,063,000 |
| 2022/05/17 | 1,283 | 1,334 | 1,198 | 1,259 | -54 | -4.1% | 876,500 |
| 2022/05/16 | 1,370 | 1,470 | 1,290 | 1,313 | +143 | +12.2% | 2,851,900 |
| 2022/05/13 | 1,129 | 1,259 | 1,112 | 1,170 | +71 | +6.5% | 1,617,800 |
| 2022/05/12 | 1,061 | 1,135 | 999 | 1,099 | +38 | +3.6% | 1,170,400 |
| 2022/05/11 | 1,191 | 1,220 | 1,056 | 1,061 | -179 | -14.4% | 985,700 |
| 2022/05/10 | 1,250 | 1,324 | 1,160 | 1,240 | +10 | +0.8% | 2,642,500 |
| 2022/05/09 | 1,219 | 1,249 | 1,055 | 1,230 | +41 | +3.4% | 1,701,700 |
| 2022/05/06 | 1,276 | 1,442 | 1,137 | 1,189 | -117 | -9% | 4,624,500 |
451～
500
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
