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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 3,470 | 3,530 | 3,325 | 3,415 | -95 | -2.7% | 82,300 |
| 2023/10/02 | 3,635 | 3,680 | 3,500 | 3,510 | -170 | -4.6% | 77,500 |
| 2023/09/29 | 3,745 | 3,810 | 3,610 | 3,680 | +30 | +0.8% | 49,000 |
| 2023/09/28 | 3,740 | 3,740 | 3,580 | 3,650 | -105 | -2.8% | 80,500 |
| 2023/09/27 | 3,630 | 3,810 | 3,630 | 3,755 | +60 | +1.6% | 52,600 |
| 2023/09/26 | 3,850 | 3,880 | 3,690 | 3,695 | -200 | -5.1% | 87,600 |
| 2023/09/25 | 3,830 | 4,010 | 3,830 | 3,895 | -5 | -0.1% | 85,000 |
| 2023/09/22 | 3,630 | 4,080 | 3,630 | 3,900 | +300 | +8.3% | 292,300 |
| 2023/09/21 | 3,760 | 3,825 | 3,575 | 3,600 | -320 | -8.2% | 194,900 |
| 2023/09/20 | 4,340 | 4,375 | 3,910 | 3,920 | -435 | -10% | 291,500 |
| 2023/09/19 | 4,055 | 4,410 | 4,015 | 4,355 | +305 | +7.5% | 175,800 |
| 2023/09/15 | 4,130 | 4,350 | 4,010 | 4,050 | +60 | +1.5% | 229,500 |
| 2023/09/14 | 4,010 | 4,160 | 3,975 | 3,990 | -15 | -0.4% | 108,500 |
| 2023/09/13 | 4,140 | 4,165 | 3,945 | 4,005 | -300 | -7% | 202,400 |
| 2023/09/12 | 4,155 | 4,365 | 4,065 | 4,305 | +100 | +2.4% | 224,900 |
| 2023/09/11 | 4,765 | 4,820 | 4,190 | 4,205 | -665 | -13.7% | 299,700 |
| 2023/09/08 | 5,000 | 5,010 | 4,755 | 4,870 | -240 | -4.7% | 228,100 |
| 2023/09/07 | 5,650 | 5,730 | 5,090 | 5,110 | -710 | -12.2% | 250,300 |
| 2023/09/06 | 6,040 | 6,090 | 5,810 | 5,820 | -280 | -4.6% | 68,700 |
| 2023/09/05 | 6,170 | 6,380 | 6,070 | 6,100 | -20 | -0.3% | 58,500 |
| 2023/09/04 | 6,390 | 6,490 | 6,120 | 6,120 | +130 | +2.2% | 93,700 |
| 2023/09/01 | 5,890 | 6,070 | 5,660 | 5,990 | +100 | +1.7% | 98,300 |
| 2023/08/31 | 6,190 | 6,200 | 5,870 | 5,890 | -400 | -6.4% | 131,900 |
| 2023/08/30 | 6,550 | 6,590 | 6,280 | 6,290 | -180 | -2.8% | 52,000 |
| 2023/08/29 | 6,400 | 6,520 | 6,270 | 6,470 | +170 | +2.7% | 46,000 |
| 2023/08/28 | 6,450 | 6,650 | 6,220 | 6,300 | -50 | -0.8% | 56,300 |
| 2023/08/25 | 6,580 | 6,650 | 6,230 | 6,350 | -360 | -5.4% | 102,000 |
| 2023/08/24 | 7,090 | 7,100 | 6,700 | 6,710 | -290 | -4.1% | 74,500 |
| 2023/08/23 | 6,920 | 7,170 | 6,710 | 7,000 | +80 | +1.2% | 56,400 |
| 2023/08/22 | 7,170 | 7,410 | 6,800 | 6,920 | +100 | +1.5% | 105,400 |
| 2023/08/21 | 7,070 | 7,100 | 6,820 | 6,820 | -380 | -5.3% | 80,500 |
| 2023/08/18 | 7,500 | 7,530 | 7,030 | 7,200 | -430 | -5.6% | 127,100 |
| 2023/08/17 | 7,500 | 7,810 | 7,400 | 7,630 | +120 | +1.6% | 63,900 |
| 2023/08/16 | 8,200 | 8,200 | 7,400 | 7,510 | -790 | -9.5% | 183,900 |
| 2023/08/15 | 8,380 | 9,070 | 8,250 | 8,300 | +460 | +5.9% | 337,000 |
| 2023/08/14 | 7,860 | 7,950 | 7,650 | 7,840 | -160 | -2% | 66,000 |
| 2023/08/10 | 7,900 | 8,020 | 7,670 | 8,000 | +100 | +1.3% | 43,400 |
| 2023/08/09 | 7,890 | 8,300 | 7,890 | 7,900 | -50 | -0.6% | 91,600 |
| 2023/08/08 | 8,080 | 8,130 | 7,840 | 7,950 | -10 | -0.1% | 42,800 |
| 2023/08/07 | 7,960 | 8,010 | 7,650 | 7,960 | -70 | -0.9% | 39,700 |
| 2023/08/04 | 8,190 | 8,460 | 7,880 | 8,030 | -200 | -2.4% | 76,200 |
| 2023/08/03 | 8,220 | 8,450 | 8,190 | 8,230 | -140 | -1.7% | 44,800 |
| 2023/08/02 | 8,190 | 8,370 | 8,120 | 8,370 | +180 | +2.2% | 66,100 |
| 2023/08/01 | 7,950 | 8,280 | 7,820 | 8,190 | +270 | +3.4% | 94,100 |
| 2023/07/31 | 7,450 | 7,930 | 7,380 | 7,920 | +590 | +8% | 79,900 |
| 2023/07/28 | 7,360 | 7,490 | 7,060 | 7,330 | -120 | -1.6% | 47,900 |
| 2023/07/27 | 7,230 | 7,470 | 7,180 | 7,450 | +220 | +3% | 36,200 |
| 2023/07/26 | 7,200 | 7,300 | 7,070 | 7,230 | +10 | +0.1% | 18,000 |
| 2023/07/25 | 7,220 | 7,270 | 7,050 | 7,220 | ±0 | ±0% | 27,800 |
| 2023/07/24 | 6,820 | 7,370 | 6,800 | 7,220 | +300 | +4.3% | 101,000 |
151～
200
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
