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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,208 | 1,215 | 1,199 | 1,205 | +2 | +0.2% | 47,900 |
| 2024/11/21 | 1,209 | 1,212 | 1,201 | 1,203 | -4 | -0.3% | 19,800 |
| 2024/11/20 | 1,207 | 1,220 | 1,201 | 1,207 | +2 | +0.2% | 41,100 |
| 2024/11/19 | 1,198 | 1,220 | 1,198 | 1,205 | +10 | +0.8% | 37,400 |
| 2024/11/18 | 1,188 | 1,202 | 1,188 | 1,195 | +14 | +1.2% | 33,300 |
| 2024/11/15 | 1,186 | 1,192 | 1,179 | 1,181 | ±0 | ±0% | 29,900 |
| 2024/11/14 | 1,199 | 1,212 | 1,181 | 1,181 | -5 | -0.4% | 42,200 |
| 2024/11/13 | 1,200 | 1,201 | 1,186 | 1,186 | -14 | -1.2% | 45,200 |
| 2024/11/12 | 1,191 | 1,229 | 1,191 | 1,200 | +20 | +1.7% | 59,300 |
| 2024/11/11 | 1,191 | 1,191 | 1,179 | 1,180 | -15 | -1.3% | 42,200 |
| 2024/11/08 | 1,219 | 1,222 | 1,195 | 1,195 | -16 | -1.3% | 46,300 |
| 2024/11/07 | 1,201 | 1,215 | 1,200 | 1,211 | +10 | +0.8% | 41,800 |
| 2024/11/06 | 1,199 | 1,209 | 1,194 | 1,201 | +1 | +0.1% | 35,700 |
| 2024/11/05 | 1,199 | 1,209 | 1,190 | 1,200 | +20 | +1.7% | 33,800 |
| 2024/11/01 | 1,210 | 1,210 | 1,180 | 1,180 | -34 | -2.8% | 63,400 |
| 2024/10/31 | 1,194 | 1,219 | 1,190 | 1,214 | +22 | +1.8% | 61,800 |
| 2024/10/30 | 1,202 | 1,213 | 1,192 | 1,192 | -16 | -1.3% | 113,100 |
| 2024/10/29 | 1,213 | 1,218 | 1,205 | 1,208 | -11 | -0.9% | 49,200 |
| 2024/10/28 | 1,197 | 1,220 | 1,192 | 1,219 | +16 | +1.3% | 33,500 |
| 2024/10/25 | 1,210 | 1,216 | 1,193 | 1,203 | -20 | -1.6% | 64,700 |
| 2024/10/24 | 1,219 | 1,231 | 1,209 | 1,223 | ±0 | ±0% | 35,700 |
| 2024/10/23 | 1,213 | 1,230 | 1,212 | 1,223 | +1 | +0.1% | 50,300 |
| 2024/10/22 | 1,240 | 1,242 | 1,215 | 1,222 | -20 | -1.6% | 70,100 |
| 2024/10/21 | 1,256 | 1,259 | 1,234 | 1,242 | -15 | -1.2% | 65,100 |
| 2024/10/18 | 1,255 | 1,262 | 1,245 | 1,257 | -4 | -0.3% | 62,000 |
| 2024/10/17 | 1,274 | 1,281 | 1,259 | 1,261 | -18 | -1.4% | 44,100 |
| 2024/10/16 | 1,270 | 1,286 | 1,267 | 1,279 | -1 | -0.1% | 29,100 |
| 2024/10/15 | 1,260 | 1,285 | 1,255 | 1,280 | +23 | +1.8% | 42,300 |
| 2024/10/11 | 1,267 | 1,270 | 1,252 | 1,257 | -5 | -0.4% | 48,600 |
| 2024/10/10 | 1,293 | 1,293 | 1,262 | 1,262 | -24 | -1.9% | 48,500 |
| 2024/10/09 | 1,306 | 1,307 | 1,284 | 1,286 | -20 | -1.5% | 39,200 |
| 2024/10/08 | 1,313 | 1,326 | 1,297 | 1,306 | -2 | -0.2% | 54,600 |
| 2024/10/07 | 1,325 | 1,329 | 1,308 | 1,308 | -7 | -0.5% | 34,600 |
| 2024/10/04 | 1,304 | 1,322 | 1,295 | 1,315 | +16 | +1.2% | 40,000 |
| 2024/10/03 | 1,314 | 1,317 | 1,299 | 1,299 | +4 | +0.3% | 32,400 |
| 2024/10/02 | 1,303 | 1,310 | 1,289 | 1,295 | -13 | -1% | 59,600 |
| 2024/10/01 | 1,325 | 1,325 | 1,307 | 1,308 | -4 | -0.3% | 55,700 |
| 2024/09/30 | 1,345 | 1,356 | 1,306 | 1,312 | -77 | -5.5% | 70,100 |
| 2024/09/27 | 1,375 | 1,395 | 1,370 | 1,389 | +14 | +1% | 30,600 |
| 2024/09/26 | 1,386 | 1,388 | 1,343 | 1,375 | -11 | -0.8% | 77,200 |
| 2024/09/25 | 1,384 | 1,401 | 1,362 | 1,386 | +5 | +0.4% | 40,500 |
| 2024/09/24 | 1,420 | 1,420 | 1,381 | 1,381 | -30 | -2.1% | 70,900 |
| 2024/09/20 | 1,414 | 1,434 | 1,400 | 1,411 | +10 | +0.7% | 48,000 |
| 2024/09/19 | 1,419 | 1,427 | 1,382 | 1,401 | +27 | +2% | 136,300 |
| 2024/09/18 | 1,396 | 1,400 | 1,361 | 1,374 | -14 | -1% | 55,900 |
| 2024/09/17 | 1,385 | 1,427 | 1,340 | 1,388 | -13 | -0.9% | 185,600 |
| 2024/09/13 | 1,430 | 1,440 | 1,371 | 1,401 | +1 | +0.1% | 169,900 |
| 2024/09/12 | 1,376 | 1,402 | 1,366 | 1,400 | +47 | +3.5% | 102,300 |
| 2024/09/11 | 1,388 | 1,388 | 1,342 | 1,353 | -30 | -2.2% | 48,600 |
| 2024/09/10 | 1,371 | 1,406 | 1,371 | 1,383 | +9 | +0.7% | 50,900 |
1～
50
件表示中 / 2345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 | 120,500円 | +13.1% | +16.3% | 2.24% | 7.07倍 | 0.86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 |
| タスキＨＤ | 75,600円 | +60.2% | +112.1% | 4.63% | 8.20倍 | 1.83倍 |
|
新築投資用マンションのタスキと資産運用型の新日本建物が２４年４月共同持株会社設立 |
| フージャース | 102,100円 | +12.3% | +5.3% | 5.68% | 7.12倍 | 0.96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 |
| ＬＡＨＤ | 545,000円 | +23.5% | +7.3% | 4.40% | 9.05倍 | 2.35倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
| 空港施設 | 58,100円 | +13.4% | +0.9% | 3.10% | 13.32倍 | 0.49倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
市場注目の銘柄
チャート関連のコラム
