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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,678 | 1,678 | 1,574 | 1,595 | -92 | -5.5% | 167,100 |
| 2022/06/09 | 1,654 | 1,692 | 1,652 | 1,687 | +26 | +1.6% | 55,100 |
| 2022/06/08 | 1,670 | 1,673 | 1,647 | 1,661 | +5 | +0.3% | 42,100 |
| 2022/06/07 | 1,645 | 1,667 | 1,634 | 1,656 | +2 | +0.1% | 28,900 |
| 2022/06/06 | 1,625 | 1,659 | 1,615 | 1,654 | +13 | +0.8% | 34,300 |
| 2022/06/03 | 1,630 | 1,641 | 1,615 | 1,641 | +24 | +1.5% | 126,000 |
| 2022/06/02 | 1,613 | 1,618 | 1,583 | 1,617 | +5 | +0.3% | 42,600 |
| 2022/06/01 | 1,586 | 1,612 | 1,585 | 1,612 | +25 | +1.6% | 33,400 |
| 2022/05/31 | 1,622 | 1,622 | 1,577 | 1,587 | -21 | -1.3% | 46,700 |
| 2022/05/30 | 1,580 | 1,626 | 1,580 | 1,608 | +32 | +2% | 183,000 |
| 2022/05/27 | 1,555 | 1,578 | 1,555 | 1,576 | +24 | +1.5% | 58,100 |
| 2022/05/26 | 1,557 | 1,573 | 1,544 | 1,552 | -5 | -0.3% | 41,100 |
| 2022/05/25 | 1,553 | 1,565 | 1,536 | 1,557 | +18 | +1.2% | 33,600 |
| 2022/05/24 | 1,570 | 1,570 | 1,536 | 1,539 | -34 | -2.2% | 35,400 |
| 2022/05/23 | 1,550 | 1,585 | 1,546 | 1,573 | +34 | +2.2% | 47,700 |
| 2022/05/20 | 1,508 | 1,539 | 1,497 | 1,539 | +26 | +1.7% | 55,900 |
| 2022/05/19 | 1,492 | 1,525 | 1,490 | 1,513 | -15 | -1% | 32,500 |
| 2022/05/18 | 1,516 | 1,530 | 1,499 | 1,528 | +22 | +1.5% | 37,300 |
| 2022/05/17 | 1,484 | 1,524 | 1,473 | 1,506 | +38 | +2.6% | 69,500 |
| 2022/05/16 | 1,477 | 1,502 | 1,457 | 1,468 | +33 | +2.3% | 67,400 |
| 2022/05/13 | 1,441 | 1,462 | 1,423 | 1,435 | -14 | -1% | 118,700 |
| 2022/05/12 | 1,475 | 1,494 | 1,437 | 1,449 | -17 | -1.2% | 75,600 |
| 2022/05/11 | 1,480 | 1,498 | 1,461 | 1,466 | -23 | -1.5% | 61,800 |
| 2022/05/10 | 1,500 | 1,505 | 1,467 | 1,489 | -17 | -1.1% | 90,100 |
| 2022/05/09 | 1,547 | 1,548 | 1,505 | 1,506 | -58 | -3.7% | 75,400 |
| 2022/05/06 | 1,576 | 1,581 | 1,557 | 1,564 | -28 | -1.8% | 55,900 |
| 2022/05/02 | 1,601 | 1,612 | 1,582 | 1,592 | -20 | -1.2% | 60,200 |
| 2022/04/28 | 1,637 | 1,637 | 1,583 | 1,612 | -31 | -1.9% | 62,900 |
| 2022/04/27 | 1,595 | 1,674 | 1,590 | 1,643 | +22 | +1.4% | 193,500 |
| 2022/04/26 | 1,634 | 1,634 | 1,597 | 1,621 | +27 | +1.7% | 58,100 |
| 2022/04/25 | 1,604 | 1,620 | 1,579 | 1,594 | -60 | -3.6% | 102,400 |
| 2022/04/22 | 1,624 | 1,680 | 1,611 | 1,654 | +6 | +0.4% | 67,900 |
| 2022/04/21 | 1,626 | 1,664 | 1,609 | 1,648 | +37 | +2.3% | 120,900 |
| 2022/04/20 | 1,631 | 1,631 | 1,597 | 1,611 | +7 | +0.4% | 60,500 |
| 2022/04/19 | 1,601 | 1,623 | 1,585 | 1,604 | +19 | +1.2% | 72,000 |
| 2022/04/18 | 1,606 | 1,623 | 1,572 | 1,585 | -21 | -1.3% | 73,400 |
| 2022/04/15 | 1,636 | 1,640 | 1,603 | 1,606 | -24 | -1.5% | 34,600 |
| 2022/04/14 | 1,650 | 1,662 | 1,617 | 1,630 | -7 | -0.4% | 38,700 |
| 2022/04/13 | 1,617 | 1,644 | 1,606 | 1,637 | +6 | +0.4% | 56,700 |
| 2022/04/12 | 1,616 | 1,654 | 1,616 | 1,631 | +16 | +1% | 54,000 |
| 2022/04/11 | 1,682 | 1,708 | 1,609 | 1,615 | -39 | -2.4% | 71,200 |
| 2022/04/08 | 1,755 | 1,772 | 1,647 | 1,654 | -138 | -7.7% | 250,500 |
| 2022/04/07 | 1,840 | 1,840 | 1,772 | 1,792 | -44 | -2.4% | 64,100 |
| 2022/04/06 | 1,786 | 1,844 | 1,780 | 1,836 | +33 | +1.8% | 94,900 |
| 2022/04/05 | 1,820 | 1,841 | 1,780 | 1,803 | +18 | +1% | 73,300 |
| 2022/04/04 | 1,813 | 1,819 | 1,781 | 1,785 | -21 | -1.2% | 65,000 |
| 2022/04/01 | 1,786 | 1,815 | 1,750 | 1,806 | +14 | +0.8% | 72,900 |
| 2022/03/31 | 1,909 | 1,909 | 1,777 | 1,792 | -124 | -6.5% | 153,000 |
| 2022/03/30 | 1,856 | 1,924 | 1,856 | 1,916 | +54 | +2.9% | 161,100 |
| 2022/03/29 | 1,890 | 1,928 | 1,842 | 1,862 | ±0 | ±0% | 247,500 |
501～
550
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
