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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,405 | 1,428 | 1,401 | 1,416 | -11 | -0.8% | 41,300 |
| 2024/04/30 | 1,419 | 1,439 | 1,394 | 1,427 | +16 | +1.1% | 48,000 |
| 2024/04/26 | 1,360 | 1,420 | 1,337 | 1,411 | +63 | +4.7% | 279,900 |
| 2024/04/25 | 1,381 | 1,385 | 1,347 | 1,348 | -33 | -2.4% | 31,900 |
| 2024/04/24 | 1,372 | 1,388 | 1,369 | 1,381 | +6 | +0.4% | 49,900 |
| 2024/04/23 | 1,375 | 1,379 | 1,357 | 1,375 | +21 | +1.6% | 38,100 |
| 2024/04/22 | 1,329 | 1,360 | 1,306 | 1,354 | +49 | +3.8% | 52,200 |
| 2024/04/19 | 1,323 | 1,328 | 1,268 | 1,305 | -17 | -1.3% | 73,900 |
| 2024/04/18 | 1,315 | 1,332 | 1,306 | 1,322 | +2 | +0.2% | 50,800 |
| 2024/04/17 | 1,342 | 1,353 | 1,320 | 1,320 | -19 | -1.4% | 47,300 |
| 2024/04/16 | 1,361 | 1,368 | 1,334 | 1,339 | -30 | -2.2% | 45,100 |
| 2024/04/15 | 1,386 | 1,386 | 1,359 | 1,369 | -30 | -2.1% | 54,300 |
| 2024/04/12 | 1,399 | 1,408 | 1,389 | 1,399 | +3 | +0.2% | 42,100 |
| 2024/04/11 | 1,428 | 1,428 | 1,387 | 1,396 | -30 | -2.1% | 52,600 |
| 2024/04/10 | 1,432 | 1,460 | 1,416 | 1,426 | +1 | +0.1% | 100,600 |
| 2024/04/09 | 1,431 | 1,459 | 1,414 | 1,425 | +24 | +1.7% | 70,200 |
| 2024/04/08 | 1,405 | 1,421 | 1,378 | 1,401 | +2 | +0.1% | 66,900 |
| 2024/04/05 | 1,401 | 1,419 | 1,369 | 1,399 | -26 | -1.8% | 61,600 |
| 2024/04/04 | 1,449 | 1,449 | 1,423 | 1,425 | +2 | +0.1% | 37,500 |
| 2024/04/03 | 1,405 | 1,436 | 1,394 | 1,423 | +10 | +0.7% | 39,800 |
| 2024/04/02 | 1,437 | 1,437 | 1,400 | 1,413 | -30 | -2.1% | 45,600 |
| 2024/04/01 | 1,470 | 1,478 | 1,441 | 1,443 | -18 | -1.2% | 32,800 |
| 2024/03/29 | 1,426 | 1,470 | 1,426 | 1,461 | +38 | +2.7% | 38,700 |
| 2024/03/28 | 1,439 | 1,462 | 1,421 | 1,423 | -8 | -0.6% | 42,800 |
| 2024/03/27 | 1,400 | 1,437 | 1,400 | 1,431 | +38 | +2.7% | 48,200 |
| 2024/03/26 | 1,411 | 1,418 | 1,389 | 1,393 | -27 | -1.9% | 46,000 |
| 2024/03/25 | 1,398 | 1,439 | 1,381 | 1,420 | +25 | +1.8% | 103,000 |
| 2024/03/22 | 1,360 | 1,401 | 1,334 | 1,395 | +44 | +3.3% | 140,800 |
| 2024/03/21 | 1,351 | 1,369 | 1,329 | 1,351 | +10 | +0.7% | 72,400 |
| 2024/03/19 | 1,329 | 1,345 | 1,321 | 1,341 | +20 | +1.5% | 47,200 |
| 2024/03/18 | 1,323 | 1,359 | 1,300 | 1,321 | +12 | +0.9% | 68,000 |
| 2024/03/15 | 1,390 | 1,394 | 1,303 | 1,309 | -51 | -3.8% | 110,000 |
| 2024/03/14 | 1,326 | 1,362 | 1,325 | 1,360 | +34 | +2.6% | 78,000 |
| 2024/03/13 | 1,325 | 1,346 | 1,308 | 1,326 | +7 | +0.5% | 30,100 |
| 2024/03/12 | 1,293 | 1,327 | 1,283 | 1,319 | +26 | +2% | 28,800 |
| 2024/03/11 | 1,301 | 1,307 | 1,280 | 1,293 | -25 | -1.9% | 35,700 |
| 2024/03/08 | 1,286 | 1,320 | 1,276 | 1,318 | +16 | +1.2% | 51,100 |
| 2024/03/07 | 1,319 | 1,320 | 1,298 | 1,302 | -12 | -0.9% | 27,300 |
| 2024/03/06 | 1,292 | 1,333 | 1,289 | 1,314 | +3 | +0.2% | 38,000 |
| 2024/03/05 | 1,265 | 1,325 | 1,259 | 1,311 | +46 | +3.6% | 54,800 |
| 2024/03/04 | 1,277 | 1,282 | 1,259 | 1,265 | -1 | -0.1% | 54,000 |
| 2024/03/01 | 1,295 | 1,295 | 1,261 | 1,266 | -34 | -2.6% | 70,200 |
| 2024/02/29 | 1,325 | 1,325 | 1,296 | 1,300 | -26 | -2% | 38,900 |
| 2024/02/28 | 1,320 | 1,333 | 1,317 | 1,326 | +6 | +0.5% | 31,600 |
| 2024/02/27 | 1,312 | 1,328 | 1,312 | 1,320 | +8 | +0.6% | 32,000 |
| 2024/02/26 | 1,326 | 1,333 | 1,312 | 1,312 | -12 | -0.9% | 28,200 |
| 2024/02/22 | 1,309 | 1,328 | 1,307 | 1,324 | +14 | +1.1% | 20,100 |
| 2024/02/21 | 1,310 | 1,325 | 1,304 | 1,310 | -13 | -1% | 22,500 |
| 2024/02/20 | 1,332 | 1,332 | 1,309 | 1,323 | -1 | -0.1% | 35,600 |
| 2024/02/19 | 1,332 | 1,332 | 1,302 | 1,324 | -8 | -0.6% | 37,600 |
1～
50
件表示中 / 2206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 | 141,600円 | +30.2% | -9.7% | 3.60% | 10.94倍 | 1.09倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用も。首都圏軸に大阪、福岡に展開 |
| 地 主 | 253,400円 | +74.1% | +27.7% | 3.35% | 8.34倍 | 1.33倍 |
|
スーパーなど商業施設がテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用も |
| エリアリンク | 323,000円 | +8.6% | +11.4% | 2.38% | 13.30倍 | 1.64倍 |
|
柱のストレージ（収納トランクやコンテナ）運用でストック型ビジネス展開。配当性向３０％目安 |
| ＪＡＬＣＯ ＨＤ | 35,800円 | +162.7% | +127.7% | 5.03% | 9.29倍 | 2.38倍 |
|
アミューズメント向け等貸金業、不動産事業の２本柱経営。Ｍ＆Ａ仲介などコンサル事業展開も |
| フージャース | 108,800円 | +13.5% | +3.0% | 5.06% | 8.06倍 | 1.09倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
市場注目の銘柄
チャート関連のコラム
