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

152,500 +1500 (+0.99%)

株価：2024/09/27 15:00 20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
2020/06/16	147,900	150,700	147,200	148,300	+2,500	+1.7%	1,839
2020/06/15	145,000	148,800	143,400	145,800	+500	+0.3%	2,644
2020/06/12	138,600	146,300	138,600	145,300	+2,400	+1.7%	4,409
2020/06/11	140,100	144,400	140,100	142,900	+2,200	+1.6%	1,836
2020/06/10	144,000	144,500	140,700	140,700	-3,400	-2.4%	2,214
2020/06/09	146,000	147,000	144,100	144,100	-2,000	-1.4%	2,023
2020/06/08	146,200	147,600	146,000	146,100	±0	±0%	1,843
2020/06/05	148,500	148,900	145,600	146,100	-2,800	-1.9%	1,762
2020/06/04	152,200	152,800	148,900	148,900	-3,400	-2.2%	2,629
2020/06/03	154,800	155,000	152,100	152,300	-2,700	-1.7%	2,536
2020/06/02	153,700	156,000	152,800	155,000	+3,300	+2.2%	1,492
2020/06/01	154,300	156,000	151,700	151,700	-3,300	-2.1%	2,159
2020/05/29	152,300	155,000	151,300	155,000	+3,500	+2.3%	10,192
2020/05/28	152,400	152,800	150,600	151,500	-500	-0.3%	1,312
2020/05/27	150,800	153,200	149,500	152,000	+3,000	+2%	1,863
2020/05/26	153,000	153,300	148,600	149,000	-2,500	-1.7%	1,688
2020/05/25	151,100	152,300	150,200	151,500	+1,700	+1.1%	2,031
2020/05/22	150,000	151,900	148,700	149,800	+300	+0.2%	1,589
2020/05/21	150,900	151,700	147,800	149,500	-1,400	-0.9%	1,399
2020/05/20	144,500	150,900	144,500	150,900	+6,100	+4.2%	1,990
2020/05/19	148,000	148,400	144,200	144,800	-1,000	-0.7%	1,429
2020/05/18	147,800	148,800	145,300	145,800	+800	+0.6%	1,196
2020/05/15	149,500	149,500	144,700	145,000	-4,300	-2.9%	1,124
2020/05/14	147,100	149,500	143,500	149,300	+1,500	+1%	2,171
2020/05/13	149,900	150,800	146,100	147,800	-2,300	-1.5%	1,692
2020/05/12	152,000	153,300	148,700	150,100	-2,200	-1.4%	2,363
2020/05/11	147,900	153,900	147,000	152,300	+5,800	+4%	3,149
2020/05/08	147,000	147,400	143,400	146,500	+1,200	+0.8%	3,349
2020/05/07	142,100	147,300	142,100	145,300	+2,300	+1.6%	1,681
2020/05/01	142,600	145,400	141,500	143,000	-1,100	-0.8%	1,869
2020/04/30	142,800	145,800	139,800	144,100	+2,000	+1.4%	2,846
2020/04/28	142,400	142,900	139,100	142,100	-1,100	-0.8%	2,122
2020/04/27	141,900	144,100	141,400	143,200	+1,600	+1.1%	1,803
2020/04/24	138,700	142,800	137,900	141,600	+2,900	+2.1%	2,184
2020/04/23	134,700	140,400	134,500	138,700	+3,200	+2.4%	1,316
2020/04/22	131,800	136,100	130,200	135,500	+3,300	+2.5%	1,527
2020/04/21	134,200	135,200	129,700	132,200	-2,600	-1.9%	1,631
2020/04/20	134,400	136,000	130,800	134,800	+900	+0.7%	1,358
2020/04/17	133,800	134,500	132,100	133,900	+900	+0.7%	859
2020/04/16	127,200	133,000	124,400	133,000	+6,100	+4.8%	2,743
2020/04/15	124,800	129,400	123,800	126,900	+2,500	+2%	1,472
2020/04/14	123,800	124,500	122,200	124,400	+200	+0.2%	1,330
2020/04/13	122,000	126,500	122,000	124,200	+2,500	+2.1%	1,977
2020/04/10	122,500	123,900	119,500	121,700	-1,600	-1.3%	2,973
2020/04/09	127,700	128,000	121,700	123,300	-2,100	-1.7%	1,707
2020/04/08	128,800	128,800	120,600	125,400	-1,100	-0.9%	1,999
2020/04/07	122,700	127,600	120,000	126,500	+9,800	+8.4%	2,833
2020/04/06	115,700	126,200	115,600	116,700	-300	-0.3%	2,996
2020/04/03	118,900	123,800	115,200	117,000	-4,200	-3.5%	1,796
2020/04/02	122,500	125,300	114,900	121,200	-2,100	-1.7%	2,824

1051～ 1100 件表示中 / 1622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	152,500円	+4.2%	+6.2%	4.91%	43.61倍	1.13倍	-
ｉＳ高配当	3,710円	-	-	-	-	-	-
ｉＳ５００米	6,000円	-	-	-	-	-	-
ｉＦＴＰＸ年４	2,775円	-	-	-	-	-	-
阪急神ＲＥ	127,800円	+4.2%	+3.3%	4.85%	41.23倍	1.03倍	-