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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 1,212 | 1,212 | 1,136 | 1,156 | -54 | -4.5% | 31,800 |
| 2022/09/20 | 1,191 | 1,211 | 1,173 | 1,210 | +22 | +1.9% | 23,100 |
| 2022/09/16 | 1,193 | 1,233 | 1,178 | 1,188 | +14 | +1.2% | 32,500 |
| 2022/09/15 | 1,166 | 1,174 | 1,153 | 1,174 | +8 | +0.7% | 8,800 |
| 2022/09/14 | 1,153 | 1,194 | 1,140 | 1,166 | -42 | -3.5% | 15,300 |
| 2022/09/13 | 1,242 | 1,242 | 1,208 | 1,208 | -27 | -2.2% | 19,500 |
| 2022/09/12 | 1,206 | 1,251 | 1,188 | 1,235 | +37 | +3.1% | 46,300 |
| 2022/09/09 | 1,144 | 1,200 | 1,131 | 1,198 | +56 | +4.9% | 63,400 |
| 2022/09/08 | 1,146 | 1,167 | 1,131 | 1,142 | -8 | -0.7% | 7,000 |
| 2022/09/07 | 1,180 | 1,180 | 1,119 | 1,150 | -1 | -0.1% | 14,200 |
| 2022/09/06 | 1,176 | 1,179 | 1,145 | 1,151 | -8 | -0.7% | 10,200 |
| 2022/09/05 | 1,147 | 1,187 | 1,116 | 1,159 | +10 | +0.9% | 16,200 |
| 2022/09/02 | 1,164 | 1,168 | 1,101 | 1,149 | -31 | -2.6% | 33,700 |
| 2022/09/01 | 1,178 | 1,180 | 1,160 | 1,180 | -15 | -1.3% | 10,000 |
| 2022/08/31 | 1,185 | 1,196 | 1,164 | 1,195 | +10 | +0.8% | 15,600 |
| 2022/08/30 | 1,138 | 1,197 | 1,137 | 1,185 | +46 | +4% | 47,700 |
| 2022/08/29 | 1,100 | 1,139 | 1,095 | 1,139 | -5 | -0.4% | 37,200 |
| 2022/08/26 | 1,161 | 1,165 | 1,135 | 1,144 | -5 | -0.4% | 22,700 |
| 2022/08/25 | 1,129 | 1,149 | 1,120 | 1,149 | +26 | +2.3% | 22,200 |
| 2022/08/24 | 1,128 | 1,137 | 1,107 | 1,123 | +1 | +0.1% | 18,900 |
| 2022/08/23 | 1,110 | 1,122 | 1,101 | 1,122 | +12 | +1.1% | 25,700 |
| 2022/08/22 | 1,111 | 1,128 | 1,102 | 1,110 | -46 | -4% | 36,400 |
| 2022/08/19 | 1,171 | 1,180 | 1,140 | 1,156 | -34 | -2.9% | 51,500 |
| 2022/08/18 | 1,199 | 1,201 | 1,174 | 1,190 | -11 | -0.9% | 23,700 |
| 2022/08/17 | 1,170 | 1,216 | 1,170 | 1,201 | +23 | +2% | 59,200 |
| 2022/08/16 | 1,122 | 1,210 | 1,121 | 1,178 | +80 | +7.3% | 176,500 |
| 2022/08/15 | 1,169 | 1,220 | 1,050 | 1,098 | -221 | -16.8% | 350,600 |
| 2022/08/12 | 1,262 | 1,320 | 1,230 | 1,319 | +87 | +7.1% | 123,600 |
| 2022/08/10 | 1,270 | 1,272 | 1,209 | 1,232 | -58 | -4.5% | 63,900 |
| 2022/08/09 | 1,300 | 1,302 | 1,268 | 1,290 | -10 | -0.8% | 35,300 |
| 2022/08/08 | 1,296 | 1,304 | 1,270 | 1,300 | -5 | -0.4% | 34,100 |
| 2022/08/05 | 1,315 | 1,338 | 1,290 | 1,305 | +15 | +1.2% | 58,200 |
| 2022/08/04 | 1,318 | 1,340 | 1,290 | 1,290 | -8 | -0.6% | 43,100 |
| 2022/08/03 | 1,321 | 1,329 | 1,283 | 1,298 | -33 | -2.5% | 34,000 |
| 2022/08/02 | 1,330 | 1,344 | 1,281 | 1,331 | +1 | +0.1% | 48,800 |
| 2022/08/01 | 1,231 | 1,330 | 1,230 | 1,330 | +94 | +7.6% | 82,800 |
| 2022/07/29 | 1,286 | 1,328 | 1,225 | 1,236 | -80 | -6.1% | 116,200 |
| 2022/07/28 | 1,385 | 1,410 | 1,243 | 1,316 | -69 | -5% | 331,700 |
| 2022/07/27 | 1,293 | 1,430 | 1,293 | 1,385 | +100 | +7.8% | 511,700 |
| 2022/07/26 | 1,240 | 1,285 | 1,167 | 1,285 | +72 | +5.9% | 300,500 |
| 2022/07/25 | 1,230 | 1,242 | 1,172 | 1,213 | -38 | -3% | 73,900 |
| 2022/07/22 | 1,204 | 1,277 | 1,204 | 1,251 | +25 | +2% | 121,300 |
| 2022/07/21 | 1,169 | 1,238 | 1,155 | 1,226 | +58 | +5% | 128,700 |
| 2022/07/20 | 1,195 | 1,195 | 1,142 | 1,168 | -4 | -0.3% | 60,200 |
| 2022/07/19 | 1,151 | 1,207 | 1,131 | 1,172 | +62 | +5.6% | 167,100 |
| 2022/07/15 | 1,072 | 1,110 | 1,051 | 1,110 | +32 | +3% | 50,500 |
| 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 |
651～
700
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 | 616,000円 | +19.6% | +36.6% | 0.57% | 20.62倍 | 7.16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 | 120,600円 | +11.2% | +1.5% | 4.64% | 5.98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 | 75,300円 | +15.6% | -10.3% | 4.91% | 12.45倍 | 0.63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 | 119,100円 | +0.4% | +9.7% | 3.78% | 9.10倍 | 2.42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 | 63,900円 | +60.2% | +112.1% | 5.48% | 7.24倍 | 1.45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
