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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 1,330 | 1,334 | 1,322 | 1,325 | +5 | +0.4% | 37,000 |
2021/01/25 | 1,306 | 1,325 | 1,306 | 1,320 | +15 | +1.1% | 40,000 |
2021/01/22 | 1,320 | 1,335 | 1,302 | 1,305 | -5 | -0.4% | 67,900 |
2021/01/21 | 1,293 | 1,321 | 1,293 | 1,310 | +10 | +0.8% | 63,200 |
2021/01/20 | 1,303 | 1,350 | 1,285 | 1,300 | +5 | +0.4% | 66,600 |
2021/01/19 | 1,308 | 1,311 | 1,293 | 1,295 | -6 | -0.5% | 66,900 |
2021/01/18 | 1,293 | 1,307 | 1,287 | 1,301 | +8 | +0.6% | 73,100 |
2021/01/15 | 1,329 | 1,334 | 1,293 | 1,293 | -37 | -2.8% | 84,900 |
2021/01/14 | 1,329 | 1,341 | 1,325 | 1,330 | +6 | +0.5% | 89,000 |
2021/01/13 | 1,296 | 1,330 | 1,296 | 1,324 | +20 | +1.5% | 100,900 |
2021/01/12 | 1,300 | 1,314 | 1,286 | 1,304 | +8 | +0.6% | 75,400 |
2021/01/08 | 1,274 | 1,296 | 1,267 | 1,296 | +16 | +1.3% | 69,900 |
2021/01/07 | 1,273 | 1,284 | 1,273 | 1,280 | +4 | +0.3% | 58,000 |
2021/01/06 | 1,258 | 1,280 | 1,258 | 1,276 | +18 | +1.4% | 62,000 |
2021/01/05 | 1,244 | 1,259 | 1,243 | 1,258 | +11 | +0.9% | 49,800 |
2021/01/04 | 1,242 | 1,259 | 1,238 | 1,247 | +5 | +0.4% | 58,200 |
2020/12/30 | 1,230 | 1,252 | 1,220 | 1,242 | +9 | +0.7% | 43,300 |
2020/12/29 | 1,219 | 1,234 | 1,212 | 1,233 | +23 | +1.9% | 33,000 |
2020/12/28 | 1,242 | 1,242 | 1,203 | 1,210 | -25 | -2% | 72,600 |
2020/12/25 | 1,242 | 1,242 | 1,218 | 1,235 | -1 | -0.1% | 41,800 |
2020/12/24 | 1,240 | 1,243 | 1,225 | 1,236 | +8 | +0.7% | 34,300 |
2020/12/23 | 1,248 | 1,248 | 1,221 | 1,228 | -22 | -1.8% | 48,600 |
2020/12/22 | 1,223 | 1,257 | 1,223 | 1,250 | +28 | +2.3% | 66,400 |
2020/12/21 | 1,248 | 1,264 | 1,220 | 1,222 | -25 | -2% | 40,000 |
2020/12/18 | 1,280 | 1,280 | 1,243 | 1,247 | -25 | -2% | 80,700 |
2020/12/17 | 1,299 | 1,299 | 1,272 | 1,272 | -20 | -1.5% | 41,400 |
2020/12/16 | 1,295 | 1,304 | 1,278 | 1,292 | +4 | +0.3% | 78,000 |
2020/12/15 | 1,290 | 1,309 | 1,288 | 1,288 | -9 | -0.7% | 56,500 |
2020/12/14 | 1,323 | 1,323 | 1,280 | 1,297 | -51 | -3.8% | 126,200 |
2020/12/11 | 1,307 | 1,348 | 1,303 | 1,348 | +42 | +3.2% | 61,900 |
2020/12/10 | 1,321 | 1,321 | 1,293 | 1,306 | -15 | -1.1% | 45,300 |
2020/12/09 | 1,320 | 1,334 | 1,312 | 1,321 | +5 | +0.4% | 20,600 |
2020/12/08 | 1,306 | 1,332 | 1,306 | 1,316 | -5 | -0.4% | 18,600 |
2020/12/07 | 1,366 | 1,366 | 1,314 | 1,321 | -15 | -1.1% | 38,500 |
2020/12/04 | 1,348 | 1,356 | 1,324 | 1,336 | -25 | -1.8% | 35,800 |
2020/12/03 | 1,334 | 1,361 | 1,334 | 1,361 | +16 | +1.2% | 34,500 |
2020/12/02 | 1,350 | 1,371 | 1,329 | 1,345 | +18 | +1.4% | 47,400 |
2020/12/01 | 1,315 | 1,341 | 1,315 | 1,327 | +12 | +0.9% | 49,000 |
2020/11/30 | 1,336 | 1,344 | 1,315 | 1,315 | -20 | -1.5% | 54,100 |
2020/11/27 | 1,325 | 1,359 | 1,325 | 1,335 | +10 | +0.8% | 56,400 |
2020/11/26 | 1,340 | 1,359 | 1,322 | 1,325 | -9 | -0.7% | 41,100 |
2020/11/25 | 1,383 | 1,397 | 1,334 | 1,334 | -37 | -2.7% | 52,600 |
2020/11/24 | 1,418 | 1,418 | 1,371 | 1,371 | -9 | -0.7% | 46,800 |
2020/11/20 | 1,345 | 1,383 | 1,336 | 1,380 | +35 | +2.6% | 48,000 |
2020/11/19 | 1,361 | 1,361 | 1,343 | 1,345 | -16 | -1.2% | 17,900 |
2020/11/18 | 1,381 | 1,397 | 1,351 | 1,361 | -26 | -1.9% | 41,900 |
2020/11/17 | 1,410 | 1,431 | 1,374 | 1,387 | -22 | -1.6% | 61,200 |
2020/11/16 | 1,380 | 1,417 | 1,374 | 1,409 | +28 | +2% | 72,800 |
2020/11/13 | 1,368 | 1,383 | 1,354 | 1,381 | +13 | +1% | 38,400 |
2020/11/12 | 1,354 | 1,380 | 1,343 | 1,368 | +29 | +2.2% | 46,600 |
901~
950
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