ＣＲＥロジスティクスファンド投資法人　投資証券

3487 / 東証(その他) / ETF・REIT等

137,800 -5500 (-3.84%)

株価：2025/04/07 15:30 15分ディレイ

ＣＲＥロジスティクスファンド投資法人　投資証券の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2023/06/05	188,400	190,200	187,200	190,000	+2,000	+1.1%	1,604
2023/06/02	187,500	188,600	186,000	188,000	+500	+0.3%	1,719
2023/06/01	190,400	190,400	186,600	187,500	-3,800	-2%	1,592
2023/05/31	188,500	191,300	187,300	191,300	+2,900	+1.5%	3,973
2023/05/30	186,800	188,700	186,200	188,400	+1,200	+0.6%	873
2023/05/29	185,900	187,300	184,800	187,200	+1,100	+0.6%	1,231
2023/05/26	185,700	186,400	184,600	186,100	+1,500	+0.8%	1,461
2023/05/25	186,000	186,700	184,600	184,600	-1,200	-0.6%	1,811
2023/05/24	188,100	188,600	185,000	185,800	-2,700	-1.4%	1,252
2023/05/23	189,500	190,100	186,800	188,500	-1,000	-0.5%	1,457
2023/05/22	189,000	190,100	188,300	189,500	+900	+0.5%	1,424
2023/05/19	187,900	189,600	187,900	188,600	+800	+0.4%	2,497
2023/05/18	189,400	190,400	187,800	187,800	-1,600	-0.8%	1,526
2023/05/17	191,200	191,200	188,600	189,400	-1,800	-0.9%	978
2023/05/16	191,000	191,400	189,800	191,200	+700	+0.4%	819
2023/05/15	187,500	192,000	187,100	190,500	+3,500	+1.9%	1,848
2023/05/12	186,400	187,400	185,700	187,000	+700	+0.4%	1,670
2023/05/11	186,100	186,900	185,100	186,300	-200	-0.1%	1,208
2023/05/10	187,200	188,400	185,900	186,500	-1,100	-0.6%	1,436
2023/05/09	186,600	189,000	185,800	187,600	+900	+0.5%	2,016
2023/05/08	187,200	188,300	185,300	186,700	+1,400	+0.8%	2,296
2023/05/02	185,500	186,800	183,900	185,300	-300	-0.2%	1,624
2023/05/01	187,300	187,300	184,100	185,600	-1,700	-0.9%	1,179
2023/04/28	185,000	187,300	183,700	187,300	+3,700	+2%	2,880
2023/04/27	185,400	185,500	182,900	183,600	-1,800	-1%	1,472
2023/04/26	185,000	186,000	183,200	185,400	+100	+0.1%	2,202
2023/04/25	183,000	185,600	182,300	185,300	+1,900	+1%	1,996
2023/04/24	180,900	183,500	180,300	183,400	+2,200	+1.2%	1,236
2023/04/21	182,100	182,100	180,200	181,200	-1,300	-0.7%	1,833
2023/04/20	184,200	184,200	182,200	182,500	-1,900	-1%	2,089
2023/04/19	183,000	184,400	182,200	184,400	+1,000	+0.5%	1,602
2023/04/18	181,300	183,600	181,000	183,400	+2,100	+1.2%	1,439
2023/04/17	182,100	182,500	180,700	181,300	-1,600	-0.9%	1,572
2023/04/14	182,800	183,400	181,100	182,900	+1,900	+1%	3,317
2023/04/13	180,400	182,100	180,400	181,000	+100	+0.1%	2,660
2023/04/12	180,600	181,300	179,400	180,900	+700	+0.4%	2,703
2023/04/11	178,700	181,400	178,100	180,200	+2,200	+1.2%	2,879
2023/04/10	179,300	179,800	177,600	178,000	-1,300	-0.7%	1,236
2023/04/07	179,500	179,700	176,600	179,300	+100	+0.1%	2,334
2023/04/06	179,400	180,200	178,300	179,200	-200	-0.1%	3,352
2023/04/05	180,800	182,000	178,400	179,400	-1,800	-1%	5,069
2023/04/04	181,600	182,700	177,900	181,200	+3,100	+1.7%	23,848
2023/04/03	169,000	178,200	168,800	178,100	+9,100	+5.4%	18,970
2023/03/31	169,200	169,600	167,600	169,000	-200	-0.1%	6,611
2023/03/30	168,600	169,700	167,900	169,200	+500	+0.3%	5,802
2023/03/29	168,900	169,000	167,300	168,700	-200	-0.1%	16,725
2023/03/28	169,500	171,500	167,900	168,900	-1,100	-0.6%	8,515
2023/03/27	171,900	172,200	169,900	170,000	+500	+0.3%	3,568
2023/03/24	167,000	170,300	166,600	169,500	-9,500	-5.3%	9,776
2023/03/23	178,700	179,200	177,000	179,000	+200	+0.1%	1,275

451～ 500 件表示中 / 1748件

類似銘柄と比較する

現在ご覧いただいている「ＣＲＥロジ」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	特色
ＣＲＥロジ	137,800円	+0.5%	0.0%	5.49%	38.73倍	1.02倍	-
ｉＳ５００米	5,110円	-	-	-	-	-	-
ＮＺＡＭ　２２５	31,710円	-	-	-	-	-	-
メタルＥＴＦ	21,870円	-	-	-	-	-	-
ｉＳ日気候	2,040円	-	-	-	-	-	-