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 |
---|---|---|---|---|---|---|---|
2022/02/02 | 1,712 | 1,748 | 1,711 | 1,729 | +34 | +2% | 74,300 |
2022/02/01 | 1,688 | 1,703 | 1,684 | 1,695 | +12 | +0.7% | 72,600 |
2022/01/31 | 1,655 | 1,684 | 1,640 | 1,683 | +45 | +2.7% | 72,900 |
2022/01/28 | 1,633 | 1,640 | 1,603 | 1,638 | +29 | +1.8% | 146,200 |
2022/01/27 | 1,660 | 1,660 | 1,596 | 1,609 | -34 | -2.1% | 147,700 |
2022/01/26 | 1,637 | 1,649 | 1,620 | 1,643 | +12 | +0.7% | 56,000 |
2022/01/25 | 1,663 | 1,696 | 1,610 | 1,631 | -43 | -2.6% | 85,300 |
2022/01/24 | 1,636 | 1,680 | 1,630 | 1,674 | +31 | +1.9% | 67,300 |
2022/01/21 | 1,630 | 1,649 | 1,622 | 1,643 | -6 | -0.4% | 52,200 |
2022/01/20 | 1,629 | 1,667 | 1,626 | 1,649 | +3 | +0.2% | 75,200 |
2022/01/19 | 1,663 | 1,698 | 1,633 | 1,646 | -38 | -2.3% | 124,400 |
2022/01/18 | 1,784 | 1,788 | 1,674 | 1,684 | -77 | -4.4% | 203,600 |
2022/01/17 | 1,755 | 1,780 | 1,713 | 1,761 | +19 | +1.1% | 199,000 |
2022/01/14 | 1,728 | 1,752 | 1,687 | 1,742 | +35 | +2.1% | 150,000 |
2022/01/13 | 1,673 | 1,720 | 1,665 | 1,707 | +46 | +2.8% | 86,100 |
2022/01/12 | 1,632 | 1,672 | 1,625 | 1,661 | +43 | +2.7% | 69,300 |
2022/01/11 | 1,620 | 1,631 | 1,590 | 1,618 | +3 | +0.2% | 88,300 |
2022/01/07 | 1,588 | 1,616 | 1,570 | 1,615 | +48 | +3.1% | 195,000 |
2022/01/06 | 1,577 | 1,616 | 1,553 | 1,567 | -9 | -0.6% | 183,900 |
2022/01/05 | 1,622 | 1,628 | 1,576 | 1,576 | -47 | -2.9% | 124,300 |
2022/01/04 | 1,675 | 1,682 | 1,616 | 1,623 | -43 | -2.6% | 131,600 |
2021/12/30 | 1,671 | 1,687 | 1,655 | 1,666 | -9 | -0.5% | 144,700 |
2021/12/29 | 1,635 | 1,675 | 1,635 | 1,675 | +46 | +2.8% | 68,600 |
2021/12/28 | 1,649 | 1,664 | 1,617 | 1,629 | -17 | -1% | 107,500 |
2021/12/27 | 1,629 | 1,675 | 1,629 | 1,646 | +21 | +1.3% | 92,200 |
2021/12/24 | 1,640 | 1,654 | 1,612 | 1,625 | -23 | -1.4% | 102,100 |
2021/12/23 | 1,672 | 1,681 | 1,637 | 1,648 | -6 | -0.4% | 55,200 |
2021/12/22 | 1,661 | 1,679 | 1,644 | 1,654 | ±0 | ±0% | 96,600 |
2021/12/21 | 1,665 | 1,696 | 1,623 | 1,654 | +24 | +1.5% | 99,400 |
2021/12/20 | 1,723 | 1,743 | 1,620 | 1,630 | -98 | -5.7% | 197,500 |
2021/12/17 | 1,747 | 1,760 | 1,719 | 1,728 | -17 | -1% | 76,400 |
2021/12/16 | 1,748 | 1,764 | 1,717 | 1,745 | +22 | +1.3% | 106,000 |
2021/12/15 | 1,667 | 1,744 | 1,665 | 1,723 | +58 | +3.5% | 137,000 |
2021/12/14 | 1,691 | 1,701 | 1,589 | 1,665 | -10 | -0.6% | 298,800 |
2021/12/13 | 1,730 | 1,730 | 1,655 | 1,675 | -15 | -0.9% | 164,300 |
2021/12/10 | 1,741 | 1,745 | 1,686 | 1,690 | -56 | -3.2% | 130,100 |
2021/12/09 | 1,750 | 1,766 | 1,728 | 1,746 | -1 | -0.1% | 54,600 |
2021/12/08 | 1,755 | 1,762 | 1,728 | 1,747 | +6 | +0.3% | 69,800 |
2021/12/07 | 1,739 | 1,748 | 1,719 | 1,741 | +18 | +1% | 96,000 |
2021/12/06 | 1,740 | 1,746 | 1,710 | 1,723 | -16 | -0.9% | 74,100 |
2021/12/03 | 1,690 | 1,739 | 1,690 | 1,739 | +53 | +3.1% | 85,200 |
2021/12/02 | 1,673 | 1,715 | 1,673 | 1,686 | +9 | +0.5% | 86,900 |
2021/12/01 | 1,686 | 1,696 | 1,650 | 1,677 | +4 | +0.2% | 132,600 |
2021/11/30 | 1,744 | 1,768 | 1,673 | 1,673 | -35 | -2% | 143,900 |
2021/11/29 | 1,779 | 1,795 | 1,705 | 1,708 | -83 | -4.6% | 169,200 |
2021/11/26 | 1,830 | 1,830 | 1,770 | 1,791 | -20 | -1.1% | 111,700 |
2021/11/25 | 1,786 | 1,823 | 1,781 | 1,811 | +36 | +2% | 113,300 |
2021/11/24 | 1,761 | 1,786 | 1,757 | 1,775 | +3 | +0.2% | 61,800 |
2021/11/22 | 1,769 | 1,780 | 1,749 | 1,772 | +16 | +0.9% | 75,200 |
2021/11/19 | 1,776 | 1,800 | 1,753 | 1,756 | -14 | -0.8% | 145,300 |
651~
700
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