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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,531 | 1,582 | 1,531 | 1,582 | +54 | +3.5% | 125,400 |
2021/06/04 | 1,540 | 1,540 | 1,517 | 1,528 | +13 | +0.9% | 133,000 |
2021/06/03 | 1,490 | 1,519 | 1,485 | 1,515 | +30 | +2% | 55,400 |
2021/06/02 | 1,495 | 1,504 | 1,479 | 1,485 | -9 | -0.6% | 60,700 |
2021/06/01 | 1,500 | 1,507 | 1,482 | 1,494 | +2 | +0.1% | 41,600 |
2021/05/31 | 1,482 | 1,493 | 1,473 | 1,492 | +15 | +1% | 58,400 |
2021/05/28 | 1,475 | 1,489 | 1,467 | 1,477 | +7 | +0.5% | 72,600 |
2021/05/27 | 1,438 | 1,477 | 1,430 | 1,470 | +40 | +2.8% | 73,700 |
2021/05/26 | 1,440 | 1,440 | 1,424 | 1,430 | -9 | -0.6% | 25,800 |
2021/05/25 | 1,426 | 1,441 | 1,423 | 1,439 | +18 | +1.3% | 21,100 |
2021/05/24 | 1,408 | 1,432 | 1,402 | 1,421 | +14 | +1% | 32,700 |
2021/05/21 | 1,398 | 1,410 | 1,398 | 1,407 | +16 | +1.2% | 33,300 |
2021/05/20 | 1,383 | 1,415 | 1,383 | 1,391 | +3 | +0.2% | 39,500 |
2021/05/19 | 1,381 | 1,391 | 1,376 | 1,388 | -6 | -0.4% | 39,600 |
2021/05/18 | 1,391 | 1,399 | 1,381 | 1,394 | +3 | +0.2% | 29,200 |
2021/05/17 | 1,407 | 1,407 | 1,385 | 1,391 | -5 | -0.4% | 32,800 |
2021/05/14 | 1,379 | 1,402 | 1,375 | 1,396 | +34 | +2.5% | 53,600 |
2021/05/13 | 1,379 | 1,391 | 1,360 | 1,362 | -45 | -3.2% | 38,100 |
2021/05/12 | 1,441 | 1,441 | 1,399 | 1,407 | -47 | -3.2% | 31,400 |
2021/05/11 | 1,473 | 1,473 | 1,449 | 1,454 | -21 | -1.4% | 25,700 |
2021/05/10 | 1,477 | 1,482 | 1,464 | 1,475 | +25 | +1.7% | 31,600 |
2021/05/07 | 1,444 | 1,471 | 1,432 | 1,450 | +23 | +1.6% | 44,400 |
2021/05/06 | 1,410 | 1,439 | 1,404 | 1,427 | +20 | +1.4% | 34,400 |
2021/04/30 | 1,397 | 1,425 | 1,394 | 1,407 | +10 | +0.7% | 32,700 |
2021/04/28 | 1,419 | 1,420 | 1,390 | 1,397 | -9 | -0.6% | 28,500 |
2021/04/27 | 1,420 | 1,427 | 1,402 | 1,406 | -4 | -0.3% | 33,300 |
2021/04/26 | 1,399 | 1,418 | 1,390 | 1,410 | +26 | +1.9% | 32,300 |
2021/04/23 | 1,382 | 1,402 | 1,378 | 1,384 | +2 | +0.1% | 22,800 |
2021/04/22 | 1,373 | 1,382 | 1,366 | 1,382 | +33 | +2.4% | 22,400 |
2021/04/21 | 1,390 | 1,390 | 1,330 | 1,349 | -47 | -3.4% | 45,200 |
2021/04/20 | 1,449 | 1,449 | 1,392 | 1,396 | -46 | -3.2% | 39,400 |
2021/04/19 | 1,430 | 1,449 | 1,422 | 1,442 | +17 | +1.2% | 39,900 |
2021/04/16 | 1,418 | 1,434 | 1,406 | 1,425 | +8 | +0.6% | 75,700 |
2021/04/15 | 1,404 | 1,419 | 1,398 | 1,417 | +13 | +0.9% | 54,100 |
2021/04/14 | 1,395 | 1,405 | 1,382 | 1,404 | +10 | +0.7% | 31,800 |
2021/04/13 | 1,413 | 1,413 | 1,394 | 1,394 | -5 | -0.4% | 25,300 |
2021/04/12 | 1,420 | 1,420 | 1,399 | 1,399 | ±0 | ±0% | 43,900 |
2021/04/09 | 1,387 | 1,406 | 1,387 | 1,399 | +8 | +0.6% | 32,200 |
2021/04/08 | 1,389 | 1,404 | 1,384 | 1,391 | +1 | +0.1% | 41,300 |
2021/04/07 | 1,396 | 1,418 | 1,389 | 1,390 | -10 | -0.7% | 46,500 |
2021/04/06 | 1,380 | 1,401 | 1,375 | 1,400 | +26 | +1.9% | 49,400 |
2021/04/05 | 1,374 | 1,387 | 1,364 | 1,374 | +11 | +0.8% | 33,400 |
2021/04/02 | 1,345 | 1,366 | 1,345 | 1,363 | +20 | +1.5% | 22,400 |
2021/04/01 | 1,344 | 1,362 | 1,341 | 1,343 | +4 | +0.3% | 24,900 |
2021/03/31 | 1,308 | 1,342 | 1,302 | 1,339 | +20 | +1.5% | 20,000 |
2021/03/30 | 1,313 | 1,326 | 1,298 | 1,319 | +19 | +1.5% | 21,100 |
2021/03/29 | 1,323 | 1,335 | 1,286 | 1,300 | -23 | -1.7% | 27,900 |
2021/03/26 | 1,325 | 1,325 | 1,305 | 1,323 | +11 | +0.8% | 19,300 |
2021/03/25 | 1,297 | 1,324 | 1,292 | 1,312 | +8 | +0.6% | 20,900 |
2021/03/24 | 1,307 | 1,332 | 1,295 | 1,304 | -21 | -1.6% | 36,200 |
851~
900
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