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
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
2020/04/01	124,000	125,800	118,000	123,300	-700	-0.6%	3,884
2020/03/31	117,300	124,800	112,100	124,000	+12,700	+11.4%	5,001
2020/03/30	106,000	112,000	105,400	111,300	+300	+0.3%	2,030
2020/03/27	117,000	117,900	107,600	111,000	-4,900	-4.2%	3,122
2020/03/26	114,300	123,500	113,800	115,900	-4,200	-3.5%	3,817
2020/03/25	118,900	122,200	111,100	120,100	+13,200	+12.3%	8,587
2020/03/24	114,600	114,600	101,200	106,900	+7,300	+7.3%	6,793
2020/03/23	88,600	99,600	88,600	99,600	+15,000	+17.7%	3,854
2020/03/19	100,700	100,900	82,000	84,600	-11,600	-12.1%	8,540
2020/03/18	103,000	108,900	96,200	96,200	-5,100	-5%	3,516
2020/03/17	97,800	103,800	96,200	101,300	-1,000	-1%	5,245
2020/03/16	100,400	107,200	96,700	102,300	+4,900	+5%	7,497
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

1301～ 1350 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	-