シーアールイーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,389 | 1,402 | 1,382 | 1,386 | -23 | -1.6% | 13,700 |
| 2023/08/17 | 1,420 | 1,420 | 1,389 | 1,409 | -11 | -0.8% | 12,500 |
| 2023/08/16 | 1,437 | 1,438 | 1,408 | 1,420 | -28 | -1.9% | 21,600 |
| 2023/08/15 | 1,455 | 1,455 | 1,423 | 1,448 | -3 | -0.2% | 50,700 |
| 2023/08/14 | 1,420 | 1,466 | 1,420 | 1,451 | +31 | +2.2% | 40,600 |
| 2023/08/10 | 1,421 | 1,421 | 1,399 | 1,420 | -1 | -0.1% | 26,700 |
| 2023/08/09 | 1,390 | 1,429 | 1,386 | 1,421 | +34 | +2.5% | 41,100 |
| 2023/08/08 | 1,382 | 1,396 | 1,379 | 1,387 | -2 | -0.1% | 23,000 |
| 2023/08/07 | 1,380 | 1,400 | 1,371 | 1,389 | +9 | +0.7% | 35,300 |
| 2023/08/04 | 1,379 | 1,382 | 1,368 | 1,380 | +1 | +0.1% | 20,900 |
| 2023/08/03 | 1,383 | 1,384 | 1,365 | 1,379 | +1 | +0.1% | 31,900 |
| 2023/08/02 | 1,371 | 1,388 | 1,371 | 1,378 | -11 | -0.8% | 19,100 |
| 2023/08/01 | 1,386 | 1,393 | 1,377 | 1,389 | +3 | +0.2% | 15,800 |
| 2023/07/31 | 1,399 | 1,407 | 1,376 | 1,386 | -1 | -0.1% | 24,700 |
| 2023/07/28 | 1,360 | 1,388 | 1,334 | 1,387 | -14 | -1% | 70,000 |
| 2023/07/27 | 1,382 | 1,403 | 1,382 | 1,401 | +18 | +1.3% | 39,900 |
| 2023/07/26 | 1,382 | 1,387 | 1,372 | 1,383 | +1 | +0.1% | 11,400 |
| 2023/07/25 | 1,390 | 1,390 | 1,380 | 1,382 | -3 | -0.2% | 8,800 |
| 2023/07/24 | 1,388 | 1,397 | 1,376 | 1,385 | +5 | +0.4% | 22,800 |
| 2023/07/21 | 1,381 | 1,385 | 1,376 | 1,380 | -2 | -0.1% | 13,300 |
| 2023/07/20 | 1,380 | 1,394 | 1,378 | 1,382 | -10 | -0.7% | 10,900 |
| 2023/07/19 | 1,391 | 1,394 | 1,385 | 1,392 | +15 | +1.1% | 15,100 |
| 2023/07/18 | 1,362 | 1,390 | 1,362 | 1,377 | +1 | +0.1% | 29,100 |
| 2023/07/14 | 1,382 | 1,386 | 1,364 | 1,376 | -6 | -0.4% | 28,500 |
| 2023/07/13 | 1,382 | 1,390 | 1,373 | 1,382 | ±0 | ±0% | 22,100 |
| 2023/07/12 | 1,393 | 1,393 | 1,371 | 1,382 | -10 | -0.7% | 43,700 |
| 2023/07/11 | 1,393 | 1,429 | 1,392 | 1,392 | +23 | +1.7% | 55,700 |
| 2023/07/10 | 1,351 | 1,379 | 1,346 | 1,369 | +17 | +1.3% | 45,800 |
| 2023/07/07 | 1,339 | 1,364 | 1,338 | 1,352 | -6 | -0.4% | 30,700 |
| 2023/07/06 | 1,358 | 1,365 | 1,348 | 1,358 | +1 | +0.1% | 38,100 |
| 2023/07/05 | 1,335 | 1,363 | 1,323 | 1,357 | +18 | +1.3% | 71,900 |
| 2023/07/04 | 1,370 | 1,370 | 1,339 | 1,339 | -38 | -2.8% | 44,000 |
| 2023/07/03 | 1,380 | 1,393 | 1,364 | 1,377 | +3 | +0.2% | 54,100 |
| 2023/06/30 | 1,342 | 1,377 | 1,321 | 1,374 | +41 | +3.1% | 74,600 |
| 2023/06/29 | 1,355 | 1,355 | 1,330 | 1,333 | -23 | -1.7% | 41,800 |
| 2023/06/28 | 1,361 | 1,365 | 1,347 | 1,356 | +4 | +0.3% | 36,300 |
| 2023/06/27 | 1,365 | 1,365 | 1,339 | 1,352 | -25 | -1.8% | 32,800 |
| 2023/06/26 | 1,374 | 1,385 | 1,367 | 1,377 | +5 | +0.4% | 29,000 |
| 2023/06/23 | 1,424 | 1,426 | 1,363 | 1,372 | -53 | -3.7% | 37,700 |
| 2023/06/22 | 1,455 | 1,458 | 1,419 | 1,425 | -30 | -2.1% | 27,900 |
| 2023/06/21 | 1,436 | 1,482 | 1,436 | 1,455 | +17 | +1.2% | 33,400 |
| 2023/06/20 | 1,446 | 1,446 | 1,407 | 1,438 | -16 | -1.1% | 44,400 |
| 2023/06/19 | 1,469 | 1,475 | 1,438 | 1,454 | ±0 | ±0% | 28,000 |
| 2023/06/16 | 1,468 | 1,468 | 1,420 | 1,454 | -16 | -1.1% | 61,100 |
| 2023/06/15 | 1,401 | 1,478 | 1,401 | 1,470 | +78 | +5.6% | 110,700 |
| 2023/06/14 | 1,342 | 1,395 | 1,314 | 1,392 | +68 | +5.1% | 100,000 |
| 2023/06/13 | 1,283 | 1,375 | 1,265 | 1,324 | +14 | +1.1% | 156,400 |
| 2023/06/12 | 1,299 | 1,319 | 1,293 | 1,310 | +11 | +0.8% | 78,700 |
| 2023/06/09 | 1,302 | 1,304 | 1,287 | 1,299 | +2 | +0.2% | 40,000 |
| 2023/06/08 | 1,335 | 1,335 | 1,287 | 1,297 | -42 | -3.1% | 31,700 |
201～
250
件表示中 / 2235件
類似銘柄と比較する
現在ご覧いただいている「シーアールイー」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 |
|---|---|---|---|---|---|---|---|---|
| シーアールイー | 141,300円 | +30.2% | -9.7% | 5.31% | 10.91倍 | 1.09倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用も。首都圏軸に大阪、福岡に展開 |
| ＦＪネクストＨＤ | 120,600円 | +2.6% | -20.5% | 3.98% | 7.89倍 | 0.58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 |
| フージャース | 112,600円 | +12.3% | +5.3% | 5.15% | 7.85倍 | 1.03倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
| ディア・ライフ | 87,400円 | +14.9% | +21.3% | 5.26% | 7.50倍 | 1.73倍 |
|
都市型レジデンスや商業用ビルを開発、販売。都内中心。不動産や保険業界向け人材派遣も |
| アズーム | 593,000円 | +20.9% | +40.0% | 0.42% | 30.19倍 | 11.59倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
市場注目の銘柄
チャート関連のコラム
