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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,350 | 1,383 | 1,342 | 1,374 | -9 | -0.7% | 53,700 |
| 2024/09/06 | 1,402 | 1,411 | 1,373 | 1,383 | -18 | -1.3% | 53,600 |
| 2024/09/05 | 1,412 | 1,429 | 1,380 | 1,401 | -19 | -1.3% | 41,000 |
| 2024/09/04 | 1,438 | 1,440 | 1,411 | 1,420 | -52 | -3.5% | 54,700 |
| 2024/09/03 | 1,451 | 1,475 | 1,450 | 1,472 | +20 | +1.4% | 46,500 |
| 2024/09/02 | 1,461 | 1,497 | 1,448 | 1,452 | +1 | +0.1% | 31,700 |
| 2024/08/30 | 1,450 | 1,467 | 1,449 | 1,451 | -5 | -0.3% | 37,200 |
| 2024/08/29 | 1,450 | 1,456 | 1,426 | 1,456 | -10 | -0.7% | 40,300 |
| 2024/08/28 | 1,468 | 1,471 | 1,441 | 1,466 | -2 | -0.1% | 34,700 |
| 2024/08/27 | 1,465 | 1,479 | 1,457 | 1,468 | +3 | +0.2% | 26,300 |
| 2024/08/26 | 1,436 | 1,469 | 1,427 | 1,465 | +29 | +2% | 60,600 |
| 2024/08/23 | 1,443 | 1,465 | 1,436 | 1,436 | -13 | -0.9% | 27,900 |
| 2024/08/22 | 1,462 | 1,464 | 1,436 | 1,449 | -1 | -0.1% | 28,200 |
| 2024/08/21 | 1,476 | 1,476 | 1,443 | 1,450 | -26 | -1.8% | 30,400 |
| 2024/08/20 | 1,488 | 1,502 | 1,474 | 1,476 | +14 | +1% | 41,500 |
| 2024/08/19 | 1,450 | 1,482 | 1,440 | 1,462 | -18 | -1.2% | 57,000 |
| 2024/08/16 | 1,467 | 1,493 | 1,458 | 1,480 | +43 | +3% | 56,800 |
| 2024/08/15 | 1,436 | 1,447 | 1,421 | 1,437 | -1 | -0.1% | 57,300 |
| 2024/08/14 | 1,427 | 1,461 | 1,422 | 1,438 | +27 | +1.9% | 36,500 |
| 2024/08/13 | 1,361 | 1,411 | 1,361 | 1,411 | +60 | +4.4% | 50,500 |
| 2024/08/09 | 1,394 | 1,400 | 1,335 | 1,351 | -16 | -1.2% | 64,600 |
| 2024/08/08 | 1,390 | 1,392 | 1,343 | 1,367 | -27 | -1.9% | 72,800 |
| 2024/08/07 | 1,351 | 1,426 | 1,325 | 1,394 | +21 | +1.5% | 72,000 |
| 2024/08/06 | 1,400 | 1,433 | 1,343 | 1,373 | +42 | +3.2% | 102,000 |
| 2024/08/05 | 1,310 | 1,374 | 1,250 | 1,331 | -59 | -4.2% | 234,800 |
| 2024/08/02 | 1,478 | 1,478 | 1,377 | 1,390 | -128 | -8.4% | 183,200 |
| 2024/08/01 | 1,596 | 1,604 | 1,515 | 1,518 | -82 | -5.1% | 109,300 |
| 2024/07/31 | 1,534 | 1,610 | 1,518 | 1,600 | +52 | +3.4% | 113,600 |
| 2024/07/30 | 1,504 | 1,618 | 1,500 | 1,548 | +12 | +0.8% | 420,800 |
| 2024/07/29 | 1,546 | 1,566 | 1,528 | 1,536 | -7 | -0.5% | 389,500 |
| 2024/07/26 | 1,577 | 1,578 | 1,541 | 1,543 | -36 | -2.3% | 182,000 |
| 2024/07/25 | 1,578 | 1,620 | 1,547 | 1,579 | -32 | -2% | 192,500 |
| 2024/07/24 | 1,660 | 1,660 | 1,611 | 1,611 | -41 | -2.5% | 121,500 |
| 2024/07/23 | 1,655 | 1,667 | 1,646 | 1,652 | +11 | +0.7% | 94,300 |
| 2024/07/22 | 1,667 | 1,667 | 1,623 | 1,641 | -35 | -2.1% | 154,500 |
| 2024/07/19 | 1,699 | 1,699 | 1,674 | 1,676 | -24 | -1.4% | 75,600 |
| 2024/07/18 | 1,701 | 1,714 | 1,681 | 1,700 | -19 | -1.1% | 83,800 |
| 2024/07/17 | 1,696 | 1,719 | 1,695 | 1,719 | +35 | +2.1% | 63,200 |
| 2024/07/16 | 1,700 | 1,706 | 1,680 | 1,684 | -8 | -0.5% | 63,000 |
| 2024/07/12 | 1,665 | 1,730 | 1,660 | 1,692 | +22 | +1.3% | 109,400 |
| 2024/07/11 | 1,660 | 1,678 | 1,656 | 1,670 | +22 | +1.3% | 60,900 |
| 2024/07/10 | 1,660 | 1,670 | 1,640 | 1,648 | -22 | -1.3% | 101,200 |
| 2024/07/09 | 1,684 | 1,700 | 1,665 | 1,670 | -2 | -0.1% | 94,100 |
| 2024/07/08 | 1,689 | 1,689 | 1,666 | 1,672 | -14 | -0.8% | 58,500 |
| 2024/07/05 | 1,678 | 1,733 | 1,678 | 1,686 | +7 | +0.4% | 189,100 |
| 2024/07/04 | 1,732 | 1,735 | 1,672 | 1,679 | -40 | -2.3% | 191,600 |
| 2024/07/03 | 1,705 | 1,722 | 1,695 | 1,719 | +25 | +1.5% | 132,900 |
| 2024/07/02 | 1,638 | 1,696 | 1,638 | 1,694 | +66 | +4.1% | 141,600 |
| 2024/07/01 | 1,617 | 1,635 | 1,610 | 1,628 | +34 | +2.1% | 81,300 |
| 2024/06/28 | 1,585 | 1,604 | 1,568 | 1,594 | +16 | +1% | 90,200 |
51～
100
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
