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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,720 | 4,785 | 4,650 | 4,700 | -20 | -0.4% | 13,300 |
| 2024/06/25 | 4,610 | 4,790 | 4,600 | 4,720 | +120 | +2.6% | 11,500 |
| 2024/06/24 | 4,740 | 4,740 | 4,600 | 4,600 | -70 | -1.5% | 12,100 |
| 2024/06/21 | 4,870 | 4,915 | 4,670 | 4,670 | -200 | -4.1% | 16,300 |
| 2024/06/20 | 4,785 | 4,930 | 4,780 | 4,870 | +90 | +1.9% | 11,000 |
| 2024/06/19 | 4,720 | 4,780 | 4,680 | 4,780 | +135 | +2.9% | 8,900 |
| 2024/06/18 | 4,750 | 4,785 | 4,640 | 4,645 | -120 | -2.5% | 9,200 |
| 2024/06/17 | 4,860 | 4,860 | 4,680 | 4,765 | -95 | -2% | 8,900 |
| 2024/06/14 | 4,825 | 4,885 | 4,750 | 4,860 | -45 | -0.9% | 12,800 |
| 2024/06/13 | 4,950 | 4,960 | 4,845 | 4,905 | +10 | +0.2% | 8,900 |
| 2024/06/12 | 4,630 | 4,920 | 4,620 | 4,895 | +230 | +4.9% | 23,400 |
| 2024/06/11 | 4,755 | 4,805 | 4,640 | 4,665 | -95 | -2% | 13,300 |
| 2024/06/10 | 4,950 | 5,020 | 4,700 | 4,760 | -165 | -3.4% | 39,000 |
| 2024/06/07 | 4,855 | 4,925 | 4,775 | 4,925 | +250 | +5.3% | 33,800 |
| 2024/06/06 | 4,690 | 4,900 | 4,640 | 4,675 | +55 | +1.2% | 41,700 |
| 2024/06/05 | 4,420 | 4,765 | 4,350 | 4,620 | +185 | +4.2% | 40,800 |
| 2024/06/04 | 4,315 | 4,440 | 4,315 | 4,435 | +90 | +2.1% | 9,100 |
| 2024/06/03 | 4,430 | 4,440 | 4,315 | 4,345 | +55 | +1.3% | 13,700 |
| 2024/05/31 | 4,180 | 4,390 | 4,170 | 4,290 | +80 | +1.9% | 15,900 |
| 2024/05/30 | 4,095 | 4,255 | 4,000 | 4,210 | ±0 | ±0% | 23,200 |
| 2024/05/29 | 4,480 | 4,490 | 4,200 | 4,210 | -270 | -6% | 24,500 |
| 2024/05/28 | 4,455 | 4,655 | 4,440 | 4,480 | +75 | +1.7% | 17,900 |
| 2024/05/27 | 4,520 | 4,525 | 4,270 | 4,405 | -165 | -3.6% | 30,400 |
| 2024/05/24 | 4,270 | 4,570 | 4,245 | 4,570 | +210 | +4.8% | 25,800 |
| 2024/05/23 | 4,400 | 4,445 | 4,280 | 4,360 | -30 | -0.7% | 20,300 |
| 2024/05/22 | 4,410 | 4,575 | 4,385 | 4,390 | -15 | -0.3% | 25,800 |
| 2024/05/21 | 4,750 | 4,830 | 4,400 | 4,405 | -445 | -9.2% | 94,500 |
| 2024/05/20 | 4,900 | 5,130 | 4,835 | 4,850 | -115 | -2.3% | 46,700 |
| 2024/05/17 | 4,655 | 5,230 | 4,595 | 4,965 | +295 | +6.3% | 135,100 |
| 2024/05/16 | 4,460 | 4,750 | 4,300 | 4,670 | +215 | +4.8% | 72,700 |
| 2024/05/15 | 4,400 | 4,470 | 4,255 | 4,455 | +195 | +4.6% | 39,900 |
| 2024/05/14 | 4,235 | 4,330 | 4,165 | 4,260 | +130 | +3.1% | 38,900 |
| 2024/05/13 | 3,975 | 4,170 | 3,910 | 4,130 | +235 | +6% | 45,800 |
| 2024/05/10 | 3,940 | 3,985 | 3,875 | 3,895 | +25 | +0.6% | 19,800 |
| 2024/05/09 | 3,910 | 3,955 | 3,810 | 3,870 | -90 | -2.3% | 29,200 |
| 2024/05/08 | 4,095 | 4,100 | 3,950 | 3,960 | -120 | -2.9% | 21,900 |
| 2024/05/07 | 4,105 | 4,135 | 4,005 | 4,080 | +115 | +2.9% | 22,600 |
| 2024/05/02 | 4,035 | 4,115 | 3,960 | 3,965 | -70 | -1.7% | 24,200 |
| 2024/05/01 | 4,110 | 4,160 | 3,980 | 4,035 | -95 | -2.3% | 26,200 |
| 2024/04/30 | 4,095 | 4,225 | 4,065 | 4,130 | +145 | +3.6% | 23,300 |
| 2024/04/26 | 4,000 | 4,025 | 3,940 | 3,985 | +5 | +0.1% | 14,800 |
| 2024/04/25 | 4,050 | 4,080 | 3,930 | 3,980 | -40 | -1% | 23,200 |
| 2024/04/24 | 4,155 | 4,205 | 3,990 | 4,020 | -135 | -3.2% | 23,700 |
| 2024/04/23 | 4,400 | 4,445 | 4,155 | 4,155 | -45 | -1.1% | 40,300 |
| 2024/04/22 | 3,940 | 4,275 | 3,940 | 4,200 | +310 | +8% | 39,400 |
| 2024/04/19 | 3,965 | 4,060 | 3,820 | 3,890 | -110 | -2.8% | 25,200 |
| 2024/04/18 | 3,800 | 4,045 | 3,760 | 4,000 | +200 | +5.3% | 32,000 |
| 2024/04/17 | 3,825 | 3,875 | 3,760 | 3,800 | -125 | -3.2% | 35,000 |
| 2024/04/16 | 3,955 | 3,975 | 3,875 | 3,925 | -50 | -1.3% | 39,200 |
| 2024/04/15 | 3,980 | 4,030 | 3,940 | 3,975 | -130 | -3.2% | 64,400 |
251～
300
件表示中 / 780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 | 469,000円 | +19.6% | +36.6% | 0.75% | 15.73倍 | 5.46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 |
| スターマイカＨＤ | 94,200円 | +14.7% | +8.1% | 3.18% | 9.34倍 | 1.13倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。１９年に持株会社移行 |
| グロバル社 | 101,600円 | +116.5% | +35.4% | 3.74% | 8.20倍 | 3.36倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
| ビーロット | 138,600円 | +16.4% | +7.6% | 5.05% | 5.99倍 | 1.46倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| フジ住 | 68,300円 | +1.7% | -18.4% | 4.69% | 6.65倍 | 0.45倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
市場注目の銘柄
チャート関連のコラム
