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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,586 | 1,605 | 1,585 | 1,598 | +2 | +0.1% | 32,900 |
| 2021/08/18 | 1,570 | 1,597 | 1,555 | 1,596 | +23 | +1.5% | 30,500 |
| 2021/08/17 | 1,580 | 1,592 | 1,573 | 1,573 | -1 | -0.1% | 35,600 |
| 2021/08/16 | 1,560 | 1,577 | 1,535 | 1,574 | +15 | +1% | 57,400 |
| 2021/08/13 | 1,574 | 1,576 | 1,540 | 1,559 | ±0 | ±0% | 16,700 |
| 2021/08/12 | 1,569 | 1,575 | 1,552 | 1,559 | -5 | -0.3% | 21,500 |
| 2021/08/11 | 1,571 | 1,574 | 1,550 | 1,564 | +12 | +0.8% | 19,000 |
| 2021/08/10 | 1,574 | 1,574 | 1,552 | 1,552 | -18 | -1.1% | 24,400 |
| 2021/08/06 | 1,550 | 1,577 | 1,550 | 1,570 | +20 | +1.3% | 38,000 |
| 2021/08/05 | 1,548 | 1,563 | 1,543 | 1,550 | +4 | +0.3% | 37,500 |
| 2021/08/04 | 1,532 | 1,548 | 1,522 | 1,546 | +15 | +1% | 24,800 |
| 2021/08/03 | 1,534 | 1,538 | 1,520 | 1,531 | +3 | +0.2% | 25,600 |
| 2021/08/02 | 1,516 | 1,529 | 1,504 | 1,528 | +16 | +1.1% | 24,100 |
| 2021/07/30 | 1,512 | 1,517 | 1,498 | 1,512 | ±0 | ±0% | 29,400 |
| 2021/07/29 | 1,510 | 1,514 | 1,477 | 1,512 | -38 | -2.5% | 124,500 |
| 2021/07/28 | 1,550 | 1,559 | 1,544 | 1,550 | ±0 | ±0% | 67,300 |
| 2021/07/27 | 1,563 | 1,568 | 1,546 | 1,550 | -17 | -1.1% | 39,300 |
| 2021/07/26 | 1,555 | 1,567 | 1,540 | 1,567 | +36 | +2.4% | 49,800 |
| 2021/07/21 | 1,557 | 1,565 | 1,529 | 1,531 | -26 | -1.7% | 46,300 |
| 2021/07/20 | 1,571 | 1,573 | 1,557 | 1,557 | -20 | -1.3% | 34,100 |
| 2021/07/19 | 1,605 | 1,605 | 1,575 | 1,577 | -29 | -1.8% | 29,300 |
| 2021/07/16 | 1,593 | 1,609 | 1,588 | 1,606 | +14 | +0.9% | 32,100 |
| 2021/07/15 | 1,602 | 1,605 | 1,592 | 1,592 | -10 | -0.6% | 27,200 |
| 2021/07/14 | 1,595 | 1,607 | 1,591 | 1,602 | +8 | +0.5% | 18,600 |
| 2021/07/13 | 1,600 | 1,600 | 1,590 | 1,594 | +7 | +0.4% | 22,400 |
| 2021/07/12 | 1,580 | 1,591 | 1,567 | 1,587 | +31 | +2% | 38,500 |
| 2021/07/09 | 1,545 | 1,560 | 1,533 | 1,556 | +4 | +0.3% | 57,000 |
| 2021/07/08 | 1,607 | 1,609 | 1,552 | 1,552 | -55 | -3.4% | 79,300 |
| 2021/07/07 | 1,580 | 1,610 | 1,567 | 1,607 | +22 | +1.4% | 73,400 |
| 2021/07/06 | 1,612 | 1,612 | 1,580 | 1,585 | -20 | -1.2% | 49,200 |
| 2021/07/05 | 1,600 | 1,625 | 1,594 | 1,605 | +11 | +0.7% | 37,900 |
| 2021/07/02 | 1,625 | 1,632 | 1,593 | 1,594 | -38 | -2.3% | 55,700 |
| 2021/07/01 | 1,633 | 1,634 | 1,619 | 1,632 | -7 | -0.4% | 32,800 |
| 2021/06/30 | 1,660 | 1,660 | 1,634 | 1,639 | -9 | -0.5% | 44,200 |
| 2021/06/29 | 1,638 | 1,660 | 1,631 | 1,648 | +10 | +0.6% | 72,300 |
| 2021/06/28 | 1,620 | 1,638 | 1,600 | 1,638 | +33 | +2.1% | 84,500 |
| 2021/06/25 | 1,595 | 1,607 | 1,573 | 1,605 | +32 | +2% | 94,700 |
| 2021/06/24 | 1,593 | 1,595 | 1,564 | 1,573 | -23 | -1.4% | 43,700 |
| 2021/06/23 | 1,609 | 1,620 | 1,583 | 1,596 | -6 | -0.4% | 56,800 |
| 2021/06/22 | 1,550 | 1,607 | 1,539 | 1,602 | +66 | +4.3% | 94,900 |
| 2021/06/21 | 1,542 | 1,560 | 1,525 | 1,536 | -13 | -0.8% | 66,500 |
| 2021/06/18 | 1,560 | 1,565 | 1,546 | 1,549 | +7 | +0.5% | 78,300 |
| 2021/06/17 | 1,525 | 1,543 | 1,524 | 1,542 | +28 | +1.8% | 73,300 |
| 2021/06/16 | 1,539 | 1,546 | 1,498 | 1,514 | -25 | -1.6% | 95,000 |
| 2021/06/15 | 1,559 | 1,594 | 1,533 | 1,539 | -20 | -1.3% | 77,100 |
| 2021/06/14 | 1,614 | 1,614 | 1,547 | 1,559 | -77 | -4.7% | 136,400 |
| 2021/06/11 | 1,599 | 1,636 | 1,585 | 1,636 | +52 | +3.3% | 167,900 |
| 2021/06/10 | 1,570 | 1,599 | 1,570 | 1,584 | +11 | +0.7% | 50,500 |
| 2021/06/09 | 1,570 | 1,590 | 1,526 | 1,573 | -9 | -0.6% | 55,400 |
| 2021/06/08 | 1,580 | 1,584 | 1,565 | 1,582 | ±0 | ±0% | 65,500 |
801～
850
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
