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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/28 | 1,753 | 1,874 | 1,753 | 1,862 | +170 | +10% | 426,000 |
| 2022/03/25 | 1,700 | 1,705 | 1,672 | 1,692 | -3 | -0.2% | 44,800 |
| 2022/03/24 | 1,646 | 1,695 | 1,626 | 1,695 | +43 | +2.6% | 66,700 |
| 2022/03/23 | 1,656 | 1,685 | 1,646 | 1,652 | +22 | +1.3% | 94,600 |
| 2022/03/22 | 1,604 | 1,633 | 1,593 | 1,630 | +53 | +3.4% | 88,700 |
| 2022/03/18 | 1,524 | 1,591 | 1,524 | 1,577 | +64 | +4.2% | 97,600 |
| 2022/03/17 | 1,525 | 1,532 | 1,490 | 1,513 | +21 | +1.4% | 92,000 |
| 2022/03/16 | 1,520 | 1,542 | 1,466 | 1,492 | -11 | -0.7% | 124,800 |
| 2022/03/15 | 1,652 | 1,652 | 1,501 | 1,503 | -142 | -8.6% | 217,300 |
| 2022/03/14 | 1,628 | 1,669 | 1,628 | 1,645 | +22 | +1.4% | 99,100 |
| 2022/03/11 | 1,635 | 1,650 | 1,609 | 1,623 | -22 | -1.3% | 52,300 |
| 2022/03/10 | 1,647 | 1,647 | 1,611 | 1,645 | +64 | +4% | 50,200 |
| 2022/03/09 | 1,606 | 1,625 | 1,569 | 1,581 | -25 | -1.6% | 105,300 |
| 2022/03/08 | 1,666 | 1,677 | 1,598 | 1,606 | -88 | -5.2% | 72,200 |
| 2022/03/07 | 1,715 | 1,725 | 1,666 | 1,694 | -45 | -2.6% | 47,100 |
| 2022/03/04 | 1,766 | 1,766 | 1,710 | 1,739 | +1 | +0.1% | 43,500 |
| 2022/03/03 | 1,765 | 1,773 | 1,715 | 1,738 | -44 | -2.5% | 90,200 |
| 2022/03/02 | 1,780 | 1,807 | 1,753 | 1,782 | +9 | +0.5% | 128,500 |
| 2022/03/01 | 1,749 | 1,788 | 1,737 | 1,773 | +33 | +1.9% | 91,100 |
| 2022/02/28 | 1,692 | 1,750 | 1,688 | 1,740 | +49 | +2.9% | 89,800 |
| 2022/02/25 | 1,624 | 1,702 | 1,624 | 1,691 | +67 | +4.1% | 76,700 |
| 2022/02/24 | 1,602 | 1,629 | 1,592 | 1,624 | +13 | +0.8% | 116,700 |
| 2022/02/22 | 1,644 | 1,647 | 1,607 | 1,611 | -44 | -2.7% | 56,400 |
| 2022/02/21 | 1,653 | 1,670 | 1,649 | 1,655 | -19 | -1.1% | 41,000 |
| 2022/02/18 | 1,677 | 1,687 | 1,653 | 1,674 | -22 | -1.3% | 36,800 |
| 2022/02/17 | 1,700 | 1,711 | 1,686 | 1,696 | -3 | -0.2% | 60,600 |
| 2022/02/16 | 1,727 | 1,744 | 1,686 | 1,699 | +7 | +0.4% | 64,300 |
| 2022/02/15 | 1,710 | 1,732 | 1,689 | 1,692 | -9 | -0.5% | 84,000 |
| 2022/02/14 | 1,700 | 1,728 | 1,683 | 1,701 | -19 | -1.1% | 117,000 |
| 2022/02/10 | 1,710 | 1,730 | 1,705 | 1,720 | +20 | +1.2% | 88,800 |
| 2022/02/09 | 1,665 | 1,703 | 1,653 | 1,700 | +23 | +1.4% | 55,100 |
| 2022/02/08 | 1,693 | 1,711 | 1,672 | 1,677 | -35 | -2% | 66,900 |
| 2022/02/07 | 1,708 | 1,717 | 1,674 | 1,712 | +11 | +0.6% | 42,700 |
| 2022/02/04 | 1,691 | 1,707 | 1,672 | 1,701 | +26 | +1.6% | 45,900 |
| 2022/02/03 | 1,724 | 1,724 | 1,672 | 1,675 | -54 | -3.1% | 94,600 |
| 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 |
651～
700
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
