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
2023/09/01	169,000	169,700	168,300	169,400	+400	+0.2%	2,058
2023/08/31	170,000	170,200	168,900	169,000	-1,000	-0.6%	3,626
2023/08/30	169,500	170,100	168,900	170,000	+400	+0.2%	1,607
2023/08/29	168,300	169,700	168,300	169,600	+1,200	+0.7%	1,845
2023/08/28	167,900	168,900	167,700	168,400	+400	+0.2%	1,232
2023/08/25	167,500	168,100	166,100	168,000	+100	+0.1%	1,435
2023/08/24	166,500	168,200	166,000	167,900	+1,500	+0.9%	960
2023/08/23	164,600	166,500	164,000	166,400	+1,500	+0.9%	1,692
2023/08/22	164,300	165,300	164,200	164,900	+700	+0.4%	1,193
2023/08/21	165,900	166,300	164,100	164,200	-1,600	-1%	3,093
2023/08/18	167,000	167,700	165,300	165,800	-1,300	-0.8%	2,246
2023/08/17	168,400	169,300	167,100	167,100	-1,400	-0.8%	1,893
2023/08/16	169,000	169,400	167,500	168,500	-1,000	-0.6%	1,470
2023/08/15	170,500	170,700	169,100	169,500	-1,000	-0.6%	1,422
2023/08/14	171,600	172,000	170,000	170,500	-1,100	-0.6%	1,322
2023/08/10	170,900	171,800	170,500	171,600	+300	+0.2%	901
2023/08/09	171,000	171,400	169,900	171,300	-100	-0.1%	1,439
2023/08/08	171,300	172,000	170,700	171,400	±0	±0%	1,192
2023/08/07	169,200	171,600	169,200	171,400	+1,400	+0.8%	1,154
2023/08/04	170,600	171,200	169,500	170,000	-900	-0.5%	1,536
2023/08/03	172,600	172,600	170,900	170,900	-2,200	-1.3%	1,325
2023/08/02	172,900	174,300	172,500	173,100	+200	+0.1%	1,320
2023/08/01	175,400	175,400	172,700	172,900	-2,600	-1.5%	1,845
2023/07/31	177,800	178,000	175,500	175,500	-2,000	-1.1%	1,291
2023/07/28	177,700	178,000	175,100	177,500	-800	-0.4%	2,623
2023/07/27	179,800	179,800	177,900	178,300	-800	-0.4%	1,221
2023/07/26	177,700	179,500	177,700	179,100	+1,500	+0.8%	1,321
2023/07/25	178,900	179,200	177,500	177,600	-1,400	-0.8%	1,330
2023/07/24	179,000	179,400	177,700	179,000	+1,300	+0.7%	1,099
2023/07/21	180,000	180,800	177,200	177,700	-2,500	-1.4%	1,442
2023/07/20	182,400	182,500	180,100	180,200	-2,300	-1.3%	1,699
2023/07/19	181,400	182,700	179,600	182,500	+1,200	+0.7%	3,010
2023/07/18	180,600	182,000	180,300	181,300	+700	+0.4%	1,676
2023/07/14	178,500	180,600	178,500	180,600	+2,100	+1.2%	2,043
2023/07/13	176,700	178,500	176,400	178,500	+1,900	+1.1%	1,220
2023/07/12	178,300	178,900	176,500	176,600	-700	-0.4%	1,667
2023/07/11	177,300	178,000	176,700	177,300	-200	-0.1%	1,542
2023/07/10	177,000	178,100	176,300	177,500	-300	-0.2%	2,934
2023/07/07	179,800	179,900	177,800	177,800	-2,100	-1.2%	1,324
2023/07/06	179,400	180,300	178,300	179,900	+1,300	+0.7%	1,360
2023/07/05	176,800	179,600	176,600	178,600	+1,200	+0.7%	2,052
2023/07/04	179,300	179,800	176,700	177,400	-1,900	-1.1%	2,254
2023/07/03	178,300	179,300	178,000	179,300	+1,000	+0.6%	1,915
2023/06/30	178,000	178,300	176,100	178,300	+800	+0.5%	2,435
2023/06/29	180,100	180,400	176,800	177,500	-6,500	-3.5%	2,938
2023/06/28	183,800	185,000	183,100	184,000	±0	±0%	3,983
2023/06/27	184,600	184,700	182,200	184,000	-500	-0.3%	2,480
2023/06/26	185,100	185,300	182,600	184,500	-500	-0.3%	1,946
2023/06/23	186,900	187,800	185,000	185,000	-1,900	-1%	2,218
2023/06/22	188,400	188,400	185,600	186,900	-2,000	-1.1%	2,623

301～ 350 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	-