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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 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 |
| 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 |
551～
600
件表示中 / 2307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 | 138,900円 | +13.1% | +16.3% | 1.94% | 8.15倍 | 0.99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 |
| ＦＪネクストＨＤ | 124,100円 | +2.6% | -20.5% | 3.87% | 8.12倍 | 0.60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 |
| ムゲンエステト | 167,500円 | +17.9% | +15.1% | 4.06% | 9.78倍 | 1.33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 |
| フージャース | 107,100円 | +12.3% | +5.3% | 5.42% | 7.47倍 | 0.98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 |
| ディア・ライフ | 86,000円 | +7.7% | -25.5% | 5.47% | 11.83倍 | 1.69倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
市場注目の銘柄
チャート関連のコラム
