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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,265 | 4,295 | 4,080 | 4,105 | -190 | -4.4% | 49,300 |
| 2024/04/11 | 4,430 | 4,430 | 4,250 | 4,295 | -160 | -3.6% | 24,400 |
| 2024/04/10 | 4,305 | 4,500 | 4,260 | 4,455 | +105 | +2.4% | 34,200 |
| 2024/04/09 | 4,380 | 4,430 | 4,210 | 4,350 | -30 | -0.7% | 38,300 |
| 2024/04/08 | 4,295 | 4,470 | 4,270 | 4,380 | +115 | +2.7% | 31,300 |
| 2024/04/05 | 4,190 | 4,315 | 4,145 | 4,265 | +5 | +0.1% | 54,200 |
| 2024/04/04 | 4,505 | 4,505 | 4,190 | 4,260 | -225 | -5% | 77,100 |
| 2024/04/03 | 4,455 | 4,595 | 4,455 | 4,485 | -10 | -0.2% | 39,000 |
| 2024/04/02 | 4,705 | 4,760 | 4,475 | 4,495 | -245 | -5.2% | 50,800 |
| 2024/04/01 | 4,835 | 4,870 | 4,705 | 4,740 | -95 | -2% | 26,900 |
| 2024/03/29 | 4,845 | 4,940 | 4,800 | 4,835 | -10 | -0.2% | 18,700 |
| 2024/03/28 | 4,770 | 4,980 | 4,735 | 4,845 | -65 | -1.3% | 43,700 |
| 2024/03/27 | 5,250 | 5,250 | 4,910 | 4,910 | -330 | -6.3% | 69,500 |
| 2024/03/26 | 5,300 | 5,390 | 5,000 | 5,240 | -50 | -0.9% | 86,300 |
| 2024/03/25 | 5,110 | 5,410 | 4,960 | 5,290 | +220 | +4.3% | 98,000 |
| 2024/03/22 | 4,790 | 5,140 | 4,680 | 5,070 | +350 | +7.4% | 98,400 |
| 2024/03/21 | 4,640 | 4,850 | 4,580 | 4,720 | +150 | +3.3% | 77,800 |
| 2024/03/19 | 4,575 | 4,635 | 4,505 | 4,570 | -50 | -1.1% | 25,700 |
| 2024/03/18 | 4,545 | 4,750 | 4,540 | 4,620 | +5 | +0.1% | 27,300 |
| 2024/03/15 | 4,360 | 4,805 | 4,310 | 4,615 | +195 | +4.4% | 81,800 |
| 2024/03/14 | 4,450 | 4,470 | 4,345 | 4,420 | -40 | -0.9% | 20,100 |
| 2024/03/13 | 4,575 | 4,610 | 4,375 | 4,460 | -45 | -1% | 33,500 |
| 2024/03/12 | 4,570 | 4,670 | 4,460 | 4,505 | -105 | -2.3% | 31,500 |
| 2024/03/11 | 4,515 | 4,630 | 4,515 | 4,610 | -40 | -0.9% | 62,200 |
| 2024/03/08 | 4,750 | 4,815 | 4,650 | 4,650 | -120 | -2.5% | 27,200 |
| 2024/03/07 | 4,960 | 5,030 | 4,740 | 4,770 | -120 | -2.5% | 34,500 |
| 2024/03/06 | 4,730 | 5,030 | 4,505 | 4,890 | +90 | +1.9% | 72,900 |
| 2024/03/05 | 4,980 | 4,980 | 4,800 | 4,800 | -180 | -3.6% | 49,300 |
| 2024/03/04 | 5,060 | 5,160 | 4,865 | 4,980 | -90 | -1.8% | 63,200 |
| 2024/03/01 | 5,220 | 5,260 | 5,060 | 5,070 | -170 | -3.2% | 36,100 |
| 2024/02/29 | 5,200 | 5,350 | 5,060 | 5,240 | ±0 | ±0% | 42,900 |
| 2024/02/28 | 5,400 | 5,470 | 5,170 | 5,240 | -180 | -3.3% | 43,100 |
| 2024/02/27 | 5,470 | 5,550 | 5,230 | 5,420 | +50 | +0.9% | 54,300 |
| 2024/02/26 | 5,180 | 5,450 | 5,110 | 5,370 | +250 | +4.9% | 71,700 |
| 2024/02/22 | 5,330 | 5,380 | 5,010 | 5,120 | -110 | -2.1% | 73,700 |
| 2024/02/21 | 5,670 | 5,700 | 5,170 | 5,230 | -540 | -9.4% | 135,000 |
| 2024/02/20 | 6,260 | 6,290 | 5,720 | 5,770 | -290 | -4.8% | 102,000 |
| 2024/02/19 | 5,660 | 6,170 | 5,580 | 6,060 | +470 | +8.4% | 124,500 |
| 2024/02/16 | 5,430 | 5,630 | 5,280 | 5,590 | +160 | +2.9% | 93,400 |
| 2024/02/15 | 5,230 | 5,680 | 4,940 | 5,430 | -500 | -8.4% | 156,200 |
| 2024/02/14 | 5,130 | 5,970 | 5,070 | 5,930 | +700 | +13.4% | 162,400 |
| 2024/02/13 | 5,800 | 5,900 | 5,130 | 5,230 | -900 | -14.7% | 284,600 |
| 2024/02/09 | 6,590 | 6,600 | 6,020 | 6,130 | -440 | -6.7% | 101,100 |
| 2024/02/08 | 6,680 | 6,760 | 6,550 | 6,570 | -90 | -1.4% | 41,500 |
| 2024/02/07 | 6,800 | 6,870 | 6,630 | 6,660 | +60 | +0.9% | 61,700 |
| 2024/02/06 | 6,590 | 6,850 | 6,510 | 6,600 | -140 | -2.1% | 83,800 |
| 2024/02/05 | 6,550 | 6,740 | 6,380 | 6,740 | +390 | +6.1% | 115,100 |
| 2024/02/02 | 6,180 | 6,480 | 6,120 | 6,350 | +290 | +4.8% | 97,300 |
| 2024/02/01 | 6,050 | 6,190 | 5,970 | 6,060 | -110 | -1.8% | 63,600 |
| 2024/01/31 | 5,820 | 6,170 | 5,750 | 6,170 | +360 | +6.2% | 83,300 |
301～
350
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 | 471,500円 | +19.6% | +36.6% | 0.74% | 15.81倍 | 5.49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 | 92,900円 | +14.7% | +8.1% | 3.23% | 9.21倍 | 1.11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 | 101,000円 | +116.5% | +35.4% | 3.76% | 8.15倍 | 3.34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 | 138,900円 | +16.4% | +7.6% | 5.04% | 6.00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 | 68,400円 | +1.7% | -18.4% | 4.68% | 6.66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
