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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,698 | 1,699 | 1,697 | 1,698 | +1 | +0.1% | 109,600 |
| 2025/03/05 | 1,697 | 1,699 | 1,697 | 1,697 | ±0 | ±0% | 95,300 |
| 2025/03/04 | 1,698 | 1,700 | 1,697 | 1,697 | -1 | -0.1% | 114,800 |
| 2025/03/03 | 1,699 | 1,700 | 1,697 | 1,698 | +1 | +0.1% | 148,000 |
| 2025/02/28 | 1,698 | 1,699 | 1,697 | 1,697 | -1 | -0.1% | 63,000 |
| 2025/02/27 | 1,697 | 1,699 | 1,697 | 1,698 | ±0 | ±0% | 89,200 |
| 2025/02/26 | 1,698 | 1,699 | 1,697 | 1,698 | +1 | +0.1% | 118,500 |
| 2025/02/25 | 1,697 | 1,699 | 1,697 | 1,697 | ±0 | ±0% | 83,800 |
| 2025/02/21 | 1,698 | 1,700 | 1,696 | 1,697 | -1 | -0.1% | 61,500 |
| 2025/02/20 | 1,697 | 1,700 | 1,696 | 1,698 | +1 | +0.1% | 540,100 |
| 2025/02/19 | 1,697 | 1,698 | 1,696 | 1,697 | +1 | +0.1% | 93,400 |
| 2025/02/18 | 1,696 | 1,698 | 1,696 | 1,696 | ±0 | ±0% | 110,000 |
| 2025/02/17 | 1,696 | 1,698 | 1,696 | 1,696 | ±0 | ±0% | 110,600 |
| 2025/02/14 | 1,698 | 1,700 | 1,696 | 1,696 | -1 | -0.1% | 226,000 |
| 2025/02/13 | 1,699 | 1,700 | 1,697 | 1,697 | -1 | -0.1% | 109,400 |
| 2025/02/12 | 1,702 | 1,704 | 1,698 | 1,698 | -7 | -0.4% | 267,500 |
| 2025/02/10 | 1,700 | 1,709 | 1,700 | 1,705 | +6 | +0.4% | 206,100 |
| 2025/02/07 | 1,700 | 1,702 | 1,698 | 1,699 | -2 | -0.1% | 471,000 |
| 2025/02/06 | 1,704 | 1,705 | 1,701 | 1,701 | ±0 | ±0% | 227,000 |
| 2025/02/05 | 1,701 | 1,705 | 1,700 | 1,701 | -2 | -0.1% | 157,000 |
| 2025/02/04 | 1,712 | 1,715 | 1,702 | 1,703 | -9 | -0.5% | 806,700 |
| 2025/02/03 | 1,710 | 1,718 | 1,709 | 1,712 | +6 | +0.4% | 960,400 |
| 2025/01/31 | 1,710 | 1,711 | 1,706 | 1,706 | ±0 | ±0% | 773,600 |
| 2025/01/30 | 1,705 | 1,724 | 1,701 | 1,706 | +92 | +5.7% | 2,346,200 |
| 2025/01/29 | 1,614 | 1,614 | 1,614 | 1,614 | +300 | +22.8% | 18,800 |
| 2025/01/28 | 1,309 | 1,321 | 1,308 | 1,314 | +5 | +0.4% | 43,700 |
| 2025/01/27 | 1,304 | 1,315 | 1,288 | 1,309 | +18 | +1.4% | 153,700 |
| 2025/01/24 | 1,270 | 1,309 | 1,264 | 1,291 | +31 | +2.5% | 160,300 |
| 2025/01/23 | 1,265 | 1,267 | 1,248 | 1,260 | -3 | -0.2% | 60,800 |
| 2025/01/22 | 1,267 | 1,272 | 1,257 | 1,263 | ±0 | ±0% | 43,800 |
1～
50
件表示中 / 2432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 |
| 三交ＧＨＤ | 47,600円 | +3.9% | -0.5% | 2.94% | 9.18倍 | 0.78倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| ＧＡ ＴＥＣＨ | 122,300円 | +30.6% | +59.1% | 0.00% | 16.72倍 | 2.20倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| ムゲンエステト | 204,300円 | +29.8% | +12.4% | 5.48% | 7.31倍 | 1.49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 |
| ロードスター | 224,600円 | +39.2% | +8.7% | 3.70% | 4.87倍 | 1.48倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
市場注目の銘柄
チャート関連のコラム
