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

143,600 +2500 (+1.77%)

株価：2024/11/22 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
2020/03/13	103,400	105,000	92,000	97,400	-16,200	-14.3%	6,857
2020/03/12	120,500	121,000	111,700	113,600	-11,200	-9%	4,717
2020/03/11	121,500	125,400	118,700	124,800	+6,300	+5.3%	3,890
2020/03/10	110,600	118,800	104,900	118,500	-1,100	-0.9%	6,494
2020/03/09	126,000	129,000	119,100	119,600	-12,000	-9.1%	4,045
2020/03/06	137,000	137,000	131,200	131,600	-6,300	-4.6%	1,988
2020/03/05	137,400	139,200	135,100	137,900	+2,500	+1.8%	1,516
2020/03/04	133,200	135,500	132,200	135,400	+1,000	+0.7%	2,299
2020/03/03	135,000	137,300	133,700	134,400	+2,100	+1.6%	2,557
2020/03/02	127,500	135,700	127,200	132,300	+1,800	+1.4%	3,477
2020/02/28	132,800	135,500	129,600	130,500	-8,300	-6%	3,946
2020/02/27	139,300	141,300	138,200	138,800	-1,700	-1.2%	1,944
2020/02/26	142,100	143,300	139,600	140,500	-4,600	-3.2%	2,944
2020/02/25	142,000	145,900	141,800	145,100	-400	-0.3%	1,808
2020/02/21	145,400	146,500	144,400	145,500	+300	+0.2%	1,260
2020/02/20	143,100	145,800	142,500	145,200	+1,400	+1%	1,577
2020/02/19	143,400	145,300	142,400	143,800	+400	+0.3%	1,301
2020/02/18	146,500	147,200	142,800	143,400	-2,300	-1.6%	2,010
2020/02/17	147,000	147,700	145,700	145,700	-1,500	-1%	1,885
2020/02/14	146,900	147,500	145,400	147,200	±0	±0%	1,678
2020/02/13	146,900	147,200	144,600	147,200	+900	+0.6%	1,346
2020/02/12	145,700	147,000	145,500	146,300	+200	+0.1%	795
2020/02/10	146,600	147,400	145,800	146,100	-400	-0.3%	929
2020/02/07	147,500	147,700	146,300	146,500	-400	-0.3%	674
2020/02/06	147,300	148,300	146,200	146,900	-600	-0.4%	2,123
2020/02/05	146,000	147,700	144,100	147,500	+1,500	+1%	2,928
2020/02/04	146,400	146,900	145,000	146,000	-1,000	-0.7%	1,213
2020/02/03	145,200	147,700	143,600	147,000	+700	+0.5%	2,576
2020/01/31	145,600	147,400	143,900	146,300	+200	+0.1%	3,199
2020/01/30	145,000	147,400	144,100	146,100	-100	-0.1%	3,181
2020/01/29	145,500	148,200	143,100	146,200	+1,400	+1%	4,667
2020/01/28	144,200	145,600	143,000	144,800	+300	+0.2%	2,985
2020/01/27	142,800	145,000	142,800	144,500	±0	±0%	3,691
2020/01/24	143,300	144,500	142,900	144,500	+500	+0.3%	4,833
2020/01/23	141,500	144,000	141,500	144,000	+1,900	+1.3%	7,563
2020/01/22	142,900	142,900	140,700	142,100	-1,600	-1.1%	22,372
2020/01/21	144,900	145,700	142,300	143,700	-1,300	-0.9%	18,258
2020/01/20	146,000	147,000	144,300	145,000	-500	-0.3%	4,703
2020/01/17	144,500	146,500	144,500	145,500	+1,100	+0.8%	5,203
2020/01/16	146,800	146,800	143,900	144,400	-2,100	-1.4%	9,527
2020/01/15	145,900	148,200	144,000	146,500	+500	+0.3%	5,716
2020/01/14	140,600	146,400	139,900	146,000	+5,400	+3.8%	3,180
2020/01/10	136,500	142,200	136,000	140,600	+4,000	+2.9%	3,170
2020/01/09	134,500	137,500	132,400	136,600	+4,000	+3%	1,862
2020/01/08	135,100	136,900	132,400	132,600	-400	-0.3%	16,900
2020/01/07	133,700	134,000	132,500	133,000	-1,400	-1%	651
2020/01/06	132,900	134,500	132,900	134,400	+700	+0.5%	600
2019/12/30	132,900	134,300	131,900	133,700	+800	+0.6%	831
2019/12/27	133,000	133,200	132,300	132,900	-3,400	-2.5%	880
2019/12/26	133,100	137,600	132,200	136,300	+3,500	+2.6%	2,052

1151～ 1200 件表示中 / 1660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	143,600円	+4.2%	+6.2%	5.21%	41.00倍	1.06倍	-
原油ＥＴＦ	14,940円	-	-	-	-	-	-
ｉＳ高配当	3,735円	-	-	-	-	-	-
プラチナＥＴＦ	13,630円	-	-	-	-	-	-
阪急神ＲＥ	121,400円	+4.2%	+3.3%	5.11%	39.16倍	0.97倍	-