シーアールイーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,694 | 1,695 | 1,693 | 1,694 | ±0 | ±0% | 15,400 |
| 2025/05/20 | 1,694 | 1,695 | 1,693 | 1,694 | ±0 | ±0% | 42,200 |
| 2025/05/19 | 1,694 | 1,695 | 1,693 | 1,694 | +1 | +0.1% | 76,200 |
| 2025/05/16 | 1,694 | 1,695 | 1,693 | 1,693 | ±0 | ±0% | 61,200 |
| 2025/05/15 | 1,695 | 1,696 | 1,693 | 1,693 | -2 | -0.1% | 284,400 |
| 2025/05/14 | 1,695 | 1,696 | 1,694 | 1,695 | +2 | +0.1% | 117,500 |
| 2025/05/13 | 1,695 | 1,701 | 1,693 | 1,693 | -3 | -0.2% | 223,600 |
| 2025/05/12 | 1,696 | 1,697 | 1,695 | 1,696 | +1 | +0.1% | 38,800 |
| 2025/05/09 | 1,696 | 1,698 | 1,695 | 1,695 | ±0 | ±0% | 40,700 |
| 2025/05/08 | 1,696 | 1,699 | 1,695 | 1,695 | -1 | -0.1% | 48,400 |
| 2025/05/07 | 1,696 | 1,699 | 1,695 | 1,696 | +1 | +0.1% | 31,800 |
| 2025/05/02 | 1,695 | 1,699 | 1,695 | 1,695 | +1 | +0.1% | 57,500 |
| 2025/05/01 | 1,695 | 1,696 | 1,694 | 1,694 | -1 | -0.1% | 23,600 |
| 2025/04/30 | 1,695 | 1,696 | 1,695 | 1,695 | +1 | +0.1% | 32,200 |
| 2025/04/28 | 1,695 | 1,695 | 1,693 | 1,694 | ±0 | ±0% | 239,000 |
| 2025/04/25 | 1,695 | 1,695 | 1,694 | 1,694 | ±0 | ±0% | 50,100 |
| 2025/04/24 | 1,695 | 1,696 | 1,694 | 1,694 | ±0 | ±0% | 44,400 |
| 2025/04/23 | 1,696 | 1,699 | 1,693 | 1,694 | -2 | -0.1% | 72,900 |
| 2025/04/22 | 1,695 | 1,696 | 1,694 | 1,696 | +2 | +0.1% | 38,000 |
| 2025/04/21 | 1,695 | 1,697 | 1,693 | 1,694 | ±0 | ±0% | 98,500 |
| 2025/04/18 | 1,696 | 1,699 | 1,694 | 1,694 | ±0 | ±0% | 38,300 |
| 2025/04/17 | 1,694 | 1,699 | 1,694 | 1,694 | -5 | -0.3% | 54,600 |
| 2025/04/16 | 1,695 | 1,699 | 1,693 | 1,699 | +5 | +0.3% | 44,600 |
| 2025/04/15 | 1,694 | 1,699 | 1,692 | 1,694 | -5 | -0.3% | 58,300 |
| 2025/04/14 | 1,694 | 1,699 | 1,694 | 1,699 | ±0 | ±0% | 20,600 |
| 2025/04/11 | 1,699 | 1,699 | 1,693 | 1,699 | +3 | +0.2% | 47,800 |
| 2025/04/10 | 1,694 | 1,698 | 1,690 | 1,696 | +2 | +0.1% | 201,100 |
| 2025/04/09 | 1,693 | 1,697 | 1,693 | 1,694 | -2 | -0.1% | 61,400 |
| 2025/04/08 | 1,691 | 1,698 | 1,691 | 1,696 | +6 | +0.4% | 129,200 |
| 2025/04/07 | 1,693 | 1,693 | 1,688 | 1,690 | -4 | -0.2% | 203,300 |
| 2025/04/04 | 1,692 | 1,694 | 1,691 | 1,694 | +1 | +0.1% | 101,600 |
| 2025/04/03 | 1,691 | 1,696 | 1,691 | 1,693 | +1 | +0.1% | 59,400 |
| 2025/04/02 | 1,692 | 1,694 | 1,691 | 1,692 | ±0 | ±0% | 33,300 |
| 2025/04/01 | 1,691 | 1,695 | 1,690 | 1,692 | ±0 | ±0% | 57,500 |
| 2025/03/31 | 1,691 | 1,694 | 1,690 | 1,692 | -1 | -0.1% | 60,500 |
| 2025/03/28 | 1,697 | 1,697 | 1,691 | 1,693 | ±0 | ±0% | 35,700 |
| 2025/03/27 | 1,695 | 1,698 | 1,691 | 1,693 | -2 | -0.1% | 42,400 |
| 2025/03/26 | 1,697 | 1,698 | 1,691 | 1,695 | -3 | -0.2% | 24,900 |
| 2025/03/25 | 1,700 | 1,701 | 1,695 | 1,698 | -3 | -0.2% | 28,800 |
| 2025/03/24 | 1,691 | 1,704 | 1,691 | 1,701 | +10 | +0.6% | 116,200 |
| 2025/03/21 | 1,690 | 1,693 | 1,689 | 1,691 | +1 | +0.1% | 185,000 |
| 2025/03/19 | 1,691 | 1,693 | 1,690 | 1,690 | ±0 | ±0% | 65,800 |
| 2025/03/18 | 1,692 | 1,693 | 1,690 | 1,690 | -1 | -0.1% | 75,100 |
| 2025/03/17 | 1,692 | 1,696 | 1,691 | 1,691 | ±0 | ±0% | 44,100 |
| 2025/03/14 | 1,690 | 1,695 | 1,690 | 1,691 | +1 | +0.1% | 57,900 |
| 2025/03/13 | 1,690 | 1,692 | 1,689 | 1,690 | ±0 | ±0% | 47,400 |
| 2025/03/12 | 1,694 | 1,696 | 1,687 | 1,690 | -8 | -0.5% | 147,100 |
| 2025/03/11 | 1,698 | 1,699 | 1,698 | 1,698 | ±0 | ±0% | 93,100 |
| 2025/03/10 | 1,697 | 1,699 | 1,697 | 1,698 | +1 | +0.1% | 151,500 |
| 2025/03/07 | 1,697 | 1,698 | 1,697 | 1,697 | -1 | -0.1% | 85,100 |
1～
50
件表示中 / 2462件
類似銘柄と比較する
現在ご覧いただいている「シーアールイー」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 | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| シーアールイー | 169,400円 | +13.1% | +16.3% | 0.00% | 9.96倍 | 1.20倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用。首都圏軸に展開。ＭＢＯ実施 |
| ムゲンエステト | 207,200円 | +29.8% | +12.4% | 5.41% | 7.44倍 | 1.51倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
| アズーム | 832,000円 | +18.6% | +36.3% | 0.48% | 30.39倍 | 11.33倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
| 宮越ＨＤ | 122,100円 | -38.8% | -56.5% | 0.00% | 287.29倍 | 1.86倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
| 青山財産 | 179,200円 | +3.0% | +4.9% | 2.85% | 17.52倍 | 4.39倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
市場注目の銘柄
チャート関連のコラム
