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

141,900 -1300 (-0.91%)

株価：2025/04/18 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
2020/08/06	167,100	167,400	163,000	164,200	-3,300	-2%	2,418
2020/08/05	167,900	168,200	165,300	167,500	-400	-0.2%	3,207
2020/08/04	168,800	169,900	167,000	167,900	+700	+0.4%	2,447
2020/08/03	168,800	170,800	167,000	167,200	-1,700	-1%	2,895
2020/07/31	169,300	171,800	167,400	168,900	-300	-0.2%	3,620
2020/07/30	162,400	170,600	160,800	169,200	+6,700	+4.1%	14,699
2020/07/29	159,300	162,500	158,300	162,500	+3,600	+2.3%	4,095
2020/07/28	159,500	160,000	158,000	158,900	-800	-0.5%	1,966
2020/07/27	158,800	160,500	158,800	159,700	-100	-0.1%	3,347
2020/07/22	158,800	160,100	158,300	159,800	+1,100	+0.7%	3,704
2020/07/21	157,500	160,400	157,200	158,700	+1,400	+0.9%	3,867
2020/07/20	155,700	158,000	153,700	157,300	+1,700	+1.1%	3,656
2020/07/17	154,000	156,800	153,300	155,600	+1,600	+1%	4,256
2020/07/16	155,000	155,200	152,400	154,000	-1,400	-0.9%	4,512
2020/07/15	151,900	156,000	151,000	155,400	+2,800	+1.8%	10,758
2020/07/14	153,000	155,200	151,600	152,600	-1,600	-1%	34,053
2020/07/13	156,100	159,800	153,400	154,200	-2,300	-1.5%	21,069
2020/07/10	157,500	160,900	156,300	156,500	-1,700	-1.1%	6,707
2020/07/09	158,700	159,400	154,700	158,200	-1,700	-1.1%	9,044
2020/07/08	152,500	160,800	151,800	159,900	+7,500	+4.9%	26,525
2020/07/07	154,800	155,300	152,400	152,400	-900	-0.6%	13,323
2020/07/06	151,700	154,900	151,400	153,300	+500	+0.3%	7,740
2020/07/03	155,000	155,600	150,700	152,800	-3,300	-2.1%	6,065
2020/07/02	152,900	157,200	151,600	156,100	+5,200	+3.4%	7,631
2020/07/01	150,600	152,700	148,600	150,900	-400	-0.3%	6,260
2020/06/30	152,000	154,100	147,700	151,300	+1,100	+0.7%	21,166
2020/06/29	147,000	151,500	147,000	150,200	-1,000	-0.7%	2,184
2020/06/26	150,500	152,000	148,800	151,200	+700	+0.5%	1,768
2020/06/25	147,900	150,500	146,200	150,500	+1,600	+1.1%	1,953
2020/06/24	148,100	149,500	146,800	148,900	+900	+0.6%	625
2020/06/23	148,500	150,000	147,900	148,000	-700	-0.5%	1,849
2020/06/22	147,800	149,600	147,200	148,700	-100	-0.1%	948
2020/06/19	151,000	151,100	148,800	148,800	-2,200	-1.5%	1,002
2020/06/18	149,900	151,000	147,400	151,000	+900	+0.6%	1,057
2020/06/17	149,100	150,100	146,800	150,100	+1,800	+1.2%	918
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

1151～ 1200 件表示中 / 1757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	141,900円	+0.5%	0.0%	5.33%	39.76倍	1.04倍	-
銅ＥＴＦ	60,090円	-	-	-	-	-	-
ｉＳ日気候	2,270円	-	-	-	-	-	-
プラチナＥＴＦ	12,715円	-	-	-	-	-	-
Ｒみらい	42,250円	+34.8%	+3.4%	6.15%	32.50倍	0.92倍	-