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
2021/05/19	170,500	172,800	169,600	171,500	+1,600	+0.9%	2,724
2021/05/18	170,200	171,300	169,500	169,900	±0	±0%	2,441
2021/05/17	172,200	172,200	169,800	169,900	-600	-0.4%	4,296
2021/05/14	170,700	173,900	170,300	170,500	-100	-0.1%	3,391
2021/05/13	170,100	172,000	167,800	170,600	-1,600	-0.9%	2,796
2021/05/12	174,600	175,000	171,300	172,200	-3,100	-1.8%	4,161
2021/05/11	176,400	176,900	174,200	175,300	-1,900	-1.1%	2,861
2021/05/10	177,400	178,000	175,800	177,200	-200	-0.1%	1,201
2021/05/07	179,700	180,200	177,400	177,400	-1,900	-1.1%	1,504
2021/05/06	181,500	182,300	178,700	179,300	-1,700	-0.9%	1,593
2021/04/30	180,100	182,100	179,500	181,000	+1,700	+0.9%	1,269
2021/04/28	179,000	180,400	178,400	179,300	+200	+0.1%	1,017
2021/04/27	179,100	179,900	178,600	179,100	-300	-0.2%	1,338
2021/04/26	179,300	180,100	178,300	179,400	+100	+0.1%	1,306
2021/04/23	180,000	180,000	177,800	179,300	+300	+0.2%	1,418
2021/04/22	178,600	179,500	178,300	179,000	+400	+0.2%	1,106
2021/04/21	178,800	179,900	177,600	178,600	-200	-0.1%	1,709
2021/04/20	179,200	180,000	177,700	178,800	-800	-0.4%	1,663
2021/04/19	182,400	182,800	179,500	179,600	-2,000	-1.1%	1,539
2021/04/16	181,100	182,000	180,200	181,600	+2,500	+1.4%	1,612
2021/04/15	179,700	180,800	179,100	179,100	-200	-0.1%	1,519
2021/04/14	177,000	179,400	176,800	179,300	+3,200	+1.8%	1,556
2021/04/13	178,500	178,700	175,500	176,100	-2,400	-1.3%	1,470
2021/04/12	179,000	179,000	176,800	178,500	-500	-0.3%	1,645
2021/04/09	176,700	179,500	176,700	179,000	+1,800	+1%	1,140
2021/04/08	175,900	178,400	175,700	177,200	+700	+0.4%	2,659
2021/04/07	174,500	177,000	174,500	176,500	+2,200	+1.3%	2,148
2021/04/06	175,500	175,900	173,000	174,300	-2,700	-1.5%	2,917
2021/04/05	176,800	177,400	174,600	177,000	±0	±0%	2,828
2021/04/02	174,900	177,500	174,400	177,000	+2,600	+1.5%	4,625
2021/04/01	175,300	177,600	173,300	174,400	+3,100	+1.8%	5,691
2021/03/31	167,700	173,300	167,600	171,300	+3,000	+1.8%	5,156
2021/03/30	164,900	168,300	164,200	168,300	+5,200	+3.2%	3,208
2021/03/29	164,100	164,100	160,900	163,100	-700	-0.4%	1,796
2021/03/26	161,700	164,200	160,900	163,800	+3,100	+1.9%	1,572
2021/03/25	161,800	161,800	159,800	160,700	-500	-0.3%	974
2021/03/24	160,400	161,300	159,000	161,200	+300	+0.2%	1,956
2021/03/23	159,700	163,200	159,400	160,900	+1,700	+1.1%	2,707
2021/03/22	160,700	161,800	159,200	159,200	-1,100	-0.7%	1,119
2021/03/19	159,200	162,700	159,100	160,300	+100	+0.1%	6,310
2021/03/18	159,300	160,200	158,200	160,200	+1,700	+1.1%	3,137
2021/03/17	157,100	159,800	156,700	158,500	+1,100	+0.7%	2,586
2021/03/16	155,900	158,000	155,500	157,400	+2,200	+1.4%	3,049
2021/03/15	155,000	156,000	153,500	155,200	+1,000	+0.6%	2,122
2021/03/12	151,900	154,300	150,900	154,200	+3,400	+2.3%	2,689
2021/03/11	149,200	151,000	148,700	150,800	+1,700	+1.1%	2,091
2021/03/10	148,200	150,100	148,200	149,100	+1,500	+1%	2,477
2021/03/09	149,800	150,100	147,500	147,600	-2,100	-1.4%	4,343
2021/03/08	151,400	152,300	149,500	149,700	-600	-0.4%	2,425
2021/03/05	152,400	153,500	149,700	150,300	-1,700	-1.1%	3,923

1051～ 1100 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	-