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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,696 | 1,700 | 1,672 | 1,677 | -38 | -2.2% | 45,600 |
| 2022/08/22 | 1,772 | 1,785 | 1,707 | 1,715 | -78 | -4.4% | 74,400 |
| 2022/08/19 | 1,727 | 1,797 | 1,724 | 1,793 | +68 | +3.9% | 90,400 |
| 2022/08/18 | 1,685 | 1,739 | 1,671 | 1,725 | +30 | +1.8% | 72,400 |
| 2022/08/17 | 1,679 | 1,708 | 1,676 | 1,695 | +15 | +0.9% | 87,500 |
| 2022/08/16 | 1,651 | 1,685 | 1,646 | 1,680 | +5 | +0.3% | 74,600 |
| 2022/08/15 | 1,675 | 1,675 | 1,647 | 1,675 | +8 | +0.5% | 43,000 |
| 2022/08/12 | 1,665 | 1,676 | 1,649 | 1,667 | +21 | +1.3% | 68,900 |
| 2022/08/10 | 1,646 | 1,653 | 1,620 | 1,646 | -5 | -0.3% | 36,900 |
| 2022/08/09 | 1,632 | 1,664 | 1,628 | 1,651 | +6 | +0.4% | 43,600 |
| 2022/08/08 | 1,655 | 1,655 | 1,632 | 1,645 | -18 | -1.1% | 39,900 |
| 2022/08/05 | 1,620 | 1,667 | 1,620 | 1,663 | +35 | +2.1% | 75,100 |
| 2022/08/04 | 1,605 | 1,628 | 1,592 | 1,628 | +28 | +1.8% | 32,900 |
| 2022/08/03 | 1,616 | 1,616 | 1,590 | 1,600 | -16 | -1% | 45,600 |
| 2022/08/02 | 1,625 | 1,625 | 1,603 | 1,616 | -18 | -1.1% | 58,900 |
| 2022/08/01 | 1,649 | 1,649 | 1,628 | 1,634 | -15 | -0.9% | 36,800 |
| 2022/07/29 | 1,670 | 1,675 | 1,639 | 1,649 | -14 | -0.8% | 72,500 |
| 2022/07/28 | 1,670 | 1,670 | 1,625 | 1,663 | -37 | -2.2% | 232,900 |
| 2022/07/27 | 1,719 | 1,724 | 1,699 | 1,700 | -5 | -0.3% | 184,400 |
| 2022/07/26 | 1,708 | 1,719 | 1,699 | 1,705 | +17 | +1% | 45,300 |
| 2022/07/25 | 1,702 | 1,727 | 1,686 | 1,688 | -14 | -0.8% | 97,700 |
| 2022/07/22 | 1,685 | 1,702 | 1,670 | 1,702 | +19 | +1.1% | 64,400 |
| 2022/07/21 | 1,673 | 1,686 | 1,670 | 1,683 | +10 | +0.6% | 33,300 |
| 2022/07/20 | 1,676 | 1,684 | 1,668 | 1,673 | +4 | +0.2% | 44,000 |
| 2022/07/19 | 1,665 | 1,669 | 1,654 | 1,669 | +10 | +0.6% | 25,900 |
| 2022/07/15 | 1,665 | 1,665 | 1,645 | 1,659 | -6 | -0.4% | 26,100 |
| 2022/07/14 | 1,650 | 1,668 | 1,646 | 1,665 | +5 | +0.3% | 31,900 |
| 2022/07/13 | 1,669 | 1,669 | 1,642 | 1,660 | -9 | -0.5% | 57,700 |
| 2022/07/12 | 1,660 | 1,669 | 1,652 | 1,669 | -6 | -0.4% | 43,800 |
| 2022/07/11 | 1,667 | 1,684 | 1,654 | 1,675 | +12 | +0.7% | 77,400 |
| 2022/07/08 | 1,634 | 1,680 | 1,624 | 1,663 | +42 | +2.6% | 105,000 |
| 2022/07/07 | 1,628 | 1,629 | 1,597 | 1,621 | +11 | +0.7% | 71,700 |
| 2022/07/06 | 1,620 | 1,629 | 1,588 | 1,610 | -11 | -0.7% | 119,500 |
| 2022/07/05 | 1,643 | 1,643 | 1,616 | 1,621 | -39 | -2.3% | 73,500 |
| 2022/07/04 | 1,671 | 1,684 | 1,640 | 1,660 | +25 | +1.5% | 64,500 |
| 2022/07/01 | 1,677 | 1,689 | 1,622 | 1,635 | -52 | -3.1% | 82,300 |
| 2022/06/30 | 1,700 | 1,723 | 1,687 | 1,687 | -43 | -2.5% | 72,100 |
| 2022/06/29 | 1,691 | 1,739 | 1,675 | 1,730 | +18 | +1.1% | 192,500 |
| 2022/06/28 | 1,670 | 1,714 | 1,658 | 1,712 | +42 | +2.5% | 87,500 |
| 2022/06/27 | 1,670 | 1,670 | 1,650 | 1,670 | +17 | +1% | 46,800 |
| 2022/06/24 | 1,650 | 1,666 | 1,643 | 1,653 | +23 | +1.4% | 52,700 |
| 2022/06/23 | 1,655 | 1,672 | 1,623 | 1,630 | -25 | -1.5% | 81,100 |
| 2022/06/22 | 1,633 | 1,662 | 1,618 | 1,655 | +75 | +4.7% | 92,900 |
| 2022/06/21 | 1,556 | 1,590 | 1,552 | 1,580 | +50 | +3.3% | 41,600 |
| 2022/06/20 | 1,536 | 1,557 | 1,503 | 1,530 | +12 | +0.8% | 51,300 |
| 2022/06/17 | 1,540 | 1,540 | 1,504 | 1,518 | -26 | -1.7% | 61,600 |
| 2022/06/16 | 1,602 | 1,602 | 1,543 | 1,544 | -39 | -2.5% | 73,300 |
| 2022/06/15 | 1,583 | 1,625 | 1,583 | 1,583 | +1 | +0.1% | 63,500 |
| 2022/06/14 | 1,649 | 1,649 | 1,567 | 1,582 | -107 | -6.3% | 115,500 |
| 2022/06/13 | 1,620 | 1,706 | 1,595 | 1,689 | +94 | +5.9% | 161,100 |
451～
500
件表示中 / 2242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 | 152,700円 | +30.2% | -9.7% | 4.91% | 11.79倍 | 1.18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 |
| ＧＡ ＴＥＣＨ | 142,300円 | +26.2% | +57.7% | 0.00% | 30.96倍 | 2.40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 |
| 地 主 | 268,100円 | +74.1% | +27.7% | 3.17% | 8.88倍 | 1.42倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
| エリアリンク | 346,000円 | +8.6% | +11.4% | 2.23% | 14.26倍 | 1.76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 |
| ＦＪネクストＨＤ | 127,200円 | +2.6% | -20.5% | 3.77% | 8.32倍 | 0.61倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
市場注目の銘柄
チャート関連のコラム
