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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 3,525 | 3,550 | 3,470 | 3,510 | -15 | -0.4% | 9,600 |
| 2024/10/03 | 3,610 | 3,610 | 3,450 | 3,525 | -15 | -0.4% | 22,300 |
| 2024/10/02 | 3,680 | 3,680 | 3,540 | 3,540 | -175 | -4.7% | 27,900 |
| 2024/10/01 | 3,845 | 3,850 | 3,715 | 3,715 | -130 | -3.4% | 19,500 |
| 2024/09/30 | 3,785 | 3,900 | 3,755 | 3,845 | +10 | +0.3% | 25,900 |
| 2024/09/27 | 3,655 | 3,835 | 3,655 | 3,835 | +180 | +4.9% | 23,700 |
| 2024/09/26 | 3,640 | 3,685 | 3,595 | 3,655 | +5 | +0.1% | 12,300 |
| 2024/09/25 | 3,645 | 3,710 | 3,605 | 3,650 | -20 | -0.5% | 10,300 |
| 2024/09/24 | 3,845 | 3,845 | 3,660 | 3,670 | -95 | -2.5% | 19,000 |
| 2024/09/20 | 3,840 | 3,845 | 3,715 | 3,765 | +15 | +0.4% | 22,300 |
| 2024/09/19 | 3,705 | 3,800 | 3,705 | 3,750 | +45 | +1.2% | 9,900 |
| 2024/09/18 | 3,670 | 3,740 | 3,665 | 3,705 | +85 | +2.3% | 11,300 |
| 2024/09/17 | 3,590 | 3,635 | 3,590 | 3,620 | +30 | +0.8% | 5,400 |
| 2024/09/13 | 3,710 | 3,710 | 3,580 | 3,590 | -125 | -3.4% | 19,500 |
| 2024/09/12 | 3,790 | 3,790 | 3,680 | 3,715 | +65 | +1.8% | 13,300 |
| 2024/09/11 | 3,820 | 3,920 | 3,625 | 3,650 | -30 | -0.8% | 43,200 |
| 2024/09/10 | 3,560 | 3,785 | 3,560 | 3,680 | +155 | +4.4% | 36,100 |
| 2024/09/09 | 3,550 | 3,595 | 3,450 | 3,525 | -130 | -3.6% | 31,200 |
| 2024/09/06 | 3,825 | 3,845 | 3,655 | 3,655 | -100 | -2.7% | 21,400 |
| 2024/09/05 | 3,630 | 3,795 | 3,600 | 3,755 | +150 | +4.2% | 31,100 |
| 2024/09/04 | 3,585 | 3,685 | 3,585 | 3,605 | -120 | -3.2% | 30,200 |
| 2024/09/03 | 3,585 | 3,750 | 3,575 | 3,725 | +160 | +4.5% | 23,300 |
| 2024/09/02 | 3,670 | 3,695 | 3,555 | 3,565 | -80 | -2.2% | 21,200 |
| 2024/08/30 | 3,640 | 3,690 | 3,520 | 3,645 | -20 | -0.5% | 47,300 |
| 2024/08/29 | 3,760 | 3,800 | 3,665 | 3,665 | -150 | -3.9% | 51,400 |
| 2024/08/28 | 3,880 | 3,880 | 3,755 | 3,815 | -90 | -2.3% | 33,800 |
| 2024/08/27 | 4,085 | 4,085 | 3,855 | 3,905 | -180 | -4.4% | 62,500 |
| 2024/08/26 | 3,890 | 4,165 | 3,870 | 4,085 | +210 | +5.4% | 73,400 |
| 2024/08/23 | 3,885 | 3,965 | 3,825 | 3,875 | +20 | +0.5% | 17,000 |
| 2024/08/22 | 3,875 | 3,930 | 3,820 | 3,855 | -45 | -1.2% | 21,400 |
| 2024/08/21 | 3,945 | 4,000 | 3,900 | 3,900 | -115 | -2.9% | 19,000 |
| 2024/08/20 | 4,025 | 4,080 | 3,955 | 4,015 | -10 | -0.2% | 31,000 |
| 2024/08/19 | 4,100 | 4,175 | 3,990 | 4,025 | -5 | -0.1% | 47,300 |
| 2024/08/16 | 4,200 | 4,200 | 4,025 | 4,030 | -80 | -1.9% | 44,300 |
| 2024/08/15 | 4,435 | 4,440 | 4,000 | 4,110 | -255 | -5.8% | 126,800 |
| 2024/08/14 | 3,895 | 4,400 | 3,895 | 4,365 | +405 | +10.2% | 68,900 |
| 2024/08/13 | 3,665 | 3,970 | 3,665 | 3,960 | +170 | +4.5% | 32,900 |
| 2024/08/09 | 3,735 | 3,895 | 3,660 | 3,790 | +125 | +3.4% | 20,500 |
| 2024/08/08 | 3,530 | 3,840 | 3,530 | 3,665 | +65 | +1.8% | 23,100 |
| 2024/08/07 | 3,285 | 3,645 | 3,285 | 3,600 | +190 | +5.6% | 33,000 |
| 2024/08/06 | 3,125 | 3,600 | 3,040 | 3,410 | +145 | +4.4% | 112,500 |
| 2024/08/05 | 3,550 | 3,710 | 3,265 | 3,265 | -700 | -17.7% | 47,500 |
| 2024/08/02 | 3,695 | 4,000 | 3,645 | 3,965 | -10 | -0.3% | 45,300 |
| 2024/08/01 | 4,310 | 4,360 | 3,935 | 3,975 | -440 | -10% | 41,200 |
| 2024/07/31 | 4,400 | 4,425 | 4,330 | 4,415 | +50 | +1.1% | 5,500 |
| 2024/07/30 | 4,440 | 4,440 | 4,305 | 4,365 | -75 | -1.7% | 8,100 |
| 2024/07/29 | 4,285 | 4,460 | 4,200 | 4,440 | +330 | +8% | 21,800 |
| 2024/07/26 | 4,170 | 4,300 | 4,110 | 4,110 | -60 | -1.4% | 9,200 |
| 2024/07/25 | 4,190 | 4,320 | 4,130 | 4,170 | -160 | -3.7% | 19,800 |
| 2024/07/24 | 4,485 | 4,545 | 4,320 | 4,330 | -90 | -2% | 27,100 |
151～
200
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
