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

155,600 +700 (+0.45%)

株価：2025/08/29 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
2021/07/30	207,300	208,400	203,900	207,800	-900	-0.4%	3,280
2021/07/29	202,700	208,700	202,300	208,700	+4,800	+2.4%	9,141
2021/07/28	202,300	204,000	202,000	203,900	+2,000	+1%	2,403
2021/07/27	201,900	202,900	200,300	201,900	±0	±0%	1,531
2021/07/26	202,300	202,500	201,200	201,900	+1,100	+0.5%	1,864
2021/07/21	200,700	202,700	200,700	200,800	-300	-0.1%	1,226
2021/07/20	200,900	202,600	200,100	201,100	-800	-0.4%	1,900
2021/07/19	200,600	202,000	200,500	201,900	-200	-0.1%	1,057
2021/07/16	201,000	203,100	200,500	202,100	+1,100	+0.5%	1,151
2021/07/15	203,100	203,300	201,000	201,000	-1,700	-0.8%	995
2021/07/14	201,300	203,300	201,000	202,700	+1,000	+0.5%	1,447
2021/07/13	200,200	203,300	199,600	201,700	+2,100	+1.1%	2,530
2021/07/12	197,800	200,100	196,600	199,600	+2,700	+1.4%	1,779
2021/07/09	199,100	199,300	195,700	196,900	-2,000	-1%	3,193
2021/07/08	197,000	199,700	196,500	198,900	+2,700	+1.4%	2,973
2021/07/07	195,300	197,500	194,900	196,200	+600	+0.3%	1,566
2021/07/06	194,100	196,800	192,100	195,600	+1,500	+0.8%	1,796
2021/07/05	192,000	194,400	191,900	194,100	+2,200	+1.1%	3,593
2021/07/02	188,800	192,700	188,800	191,900	+3,900	+2.1%	1,966
2021/07/01	188,000	190,300	187,200	188,000	+500	+0.3%	2,740
2021/06/30	186,900	188,700	186,000	187,500	+700	+0.4%	1,777
2021/06/29	185,000	186,800	184,600	186,800	-2,000	-1.1%	2,337
2021/06/28	188,400	188,800	187,700	188,800	+400	+0.2%	2,822
2021/06/25	189,200	189,200	188,200	188,400	±0	±0%	1,338
2021/06/24	187,200	188,600	187,000	188,400	+2,200	+1.2%	1,528
2021/06/23	185,700	187,300	185,600	186,200	+1,900	+1%	1,698
2021/06/22	182,500	185,500	182,400	184,300	+1,600	+0.9%	1,357
2021/06/21	181,200	183,800	181,200	182,700	+900	+0.5%	1,710
2021/06/18	181,300	184,300	181,200	181,800	-300	-0.2%	4,192
2021/06/17	185,100	185,200	182,100	182,100	-2,900	-1.6%	1,901
2021/06/16	186,300	186,900	184,300	185,000	-1,800	-1%	1,411
2021/06/15	189,100	189,100	185,800	186,800	-1,800	-1%	1,891
2021/06/14	188,200	189,300	187,900	188,600	+700	+0.4%	1,046
2021/06/11	188,000	188,400	186,600	187,900	+1,000	+0.5%	1,970
2021/06/10	185,900	187,700	185,300	186,900	+1,900	+1%	1,771
2021/06/09	184,400	186,900	184,200	185,000	+500	+0.3%	1,974
2021/06/08	182,700	185,300	182,700	184,500	+1,800	+1%	1,277
2021/06/07	180,400	183,000	180,200	182,700	+3,000	+1.7%	1,515
2021/06/04	180,600	180,800	178,400	179,700	-1,800	-1%	2,925
2021/06/03	178,800	181,600	178,800	181,500	+2,400	+1.3%	1,594
2021/06/02	178,000	179,800	177,400	179,100	+1,000	+0.6%	1,205
2021/06/01	178,300	178,800	177,200	178,100	-500	-0.3%	1,395
2021/05/31	177,000	179,300	177,000	178,600	+1,900	+1.1%	1,483
2021/05/28	176,300	176,700	174,300	176,700	-200	-0.1%	2,515
2021/05/27	173,800	177,300	173,400	176,900	+3,600	+2.1%	2,597
2021/05/26	173,100	174,500	173,000	173,300	+600	+0.3%	1,091
2021/05/25	173,200	173,600	172,500	172,700	-200	-0.1%	2,322
2021/05/24	173,000	173,500	172,300	172,900	+200	+0.1%	1,366
2021/05/21	171,700	173,500	171,500	172,700	+1,700	+1%	1,248
2021/05/20	171,300	172,300	169,900	171,000	-500	-0.3%	2,342

1001～ 1050 件表示中 / 1847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	155,600円	+0.6%	-0.2%	4.90%	43.59倍	1.16倍	-
阪急神ＲＥ	171,300円	+0.3%	-6.1%	3.85%	52.07倍	1.37倍	-
ｉＳ日気候	2,720円	-	-	-	-	-	-
サムティレジ	112,100円	-3.7%	-16.7%	4.99%	43.63倍	1.12倍	-
Ｒみらい	47,900円	-30.5%	-10.2%	5.05%	39.57倍	1.04倍	-