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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,430 | 1,433 | 1,389 | 1,409 | -26 | -1.8% | 49,000 |
2020/08/27 | 1,439 | 1,439 | 1,392 | 1,435 | +7 | +0.5% | 31,900 |
2020/08/26 | 1,384 | 1,439 | 1,383 | 1,428 | +48 | +3.5% | 60,000 |
2020/08/25 | 1,385 | 1,396 | 1,372 | 1,380 | +4 | +0.3% | 29,000 |
2020/08/24 | 1,382 | 1,388 | 1,355 | 1,376 | -2 | -0.1% | 29,400 |
2020/08/21 | 1,310 | 1,383 | 1,308 | 1,378 | +67 | +5.1% | 41,600 |
2020/08/20 | 1,337 | 1,348 | 1,308 | 1,311 | -26 | -1.9% | 41,400 |
2020/08/19 | 1,359 | 1,375 | 1,329 | 1,337 | -33 | -2.4% | 54,500 |
2020/08/18 | 1,374 | 1,398 | 1,362 | 1,370 | -7 | -0.5% | 35,300 |
2020/08/17 | 1,360 | 1,380 | 1,350 | 1,377 | +12 | +0.9% | 22,500 |
2020/08/14 | 1,369 | 1,384 | 1,350 | 1,365 | +4 | +0.3% | 41,300 |
2020/08/13 | 1,375 | 1,383 | 1,335 | 1,361 | -20 | -1.4% | 56,600 |
2020/08/12 | 1,384 | 1,396 | 1,360 | 1,381 | -3 | -0.2% | 87,500 |
2020/08/11 | 1,405 | 1,406 | 1,350 | 1,384 | -21 | -1.5% | 78,200 |
2020/08/07 | 1,395 | 1,412 | 1,393 | 1,405 | +13 | +0.9% | 41,100 |
2020/08/06 | 1,401 | 1,412 | 1,385 | 1,392 | -23 | -1.6% | 72,400 |
2020/08/05 | 1,386 | 1,415 | 1,356 | 1,415 | +29 | +2.1% | 80,100 |
2020/08/04 | 1,385 | 1,422 | 1,355 | 1,386 | -59 | -4.1% | 174,400 |
2020/08/03 | 1,435 | 1,450 | 1,430 | 1,445 | +15 | +1% | 38,400 |
2020/07/31 | 1,470 | 1,470 | 1,430 | 1,430 | -17 | -1.2% | 47,600 |
2020/07/30 | 1,480 | 1,482 | 1,427 | 1,447 | -78 | -5.1% | 136,200 |
2020/07/29 | 1,532 | 1,539 | 1,525 | 1,525 | -2 | -0.1% | 160,600 |
2020/07/28 | 1,565 | 1,572 | 1,525 | 1,527 | -61 | -3.8% | 128,600 |
2020/07/27 | 1,590 | 1,605 | 1,580 | 1,588 | -3 | -0.2% | 24,700 |
2020/07/22 | 1,628 | 1,630 | 1,585 | 1,591 | -34 | -2.1% | 15,800 |
2020/07/21 | 1,615 | 1,641 | 1,596 | 1,625 | +35 | +2.2% | 32,900 |
2020/07/20 | 1,590 | 1,618 | 1,585 | 1,590 | -2 | -0.1% | 21,900 |
2020/07/17 | 1,575 | 1,602 | 1,555 | 1,592 | -4 | -0.3% | 29,500 |
2020/07/16 | 1,621 | 1,643 | 1,591 | 1,596 | -33 | -2% | 43,600 |
2020/07/15 | 1,616 | 1,631 | 1,616 | 1,629 | +29 | +1.8% | 27,300 |
2020/07/14 | 1,605 | 1,627 | 1,593 | 1,600 | +10 | +0.6% | 35,800 |
2020/07/13 | 1,571 | 1,598 | 1,558 | 1,590 | +44 | +2.8% | 25,200 |
2020/07/10 | 1,589 | 1,596 | 1,546 | 1,546 | -34 | -2.2% | 19,500 |
2020/07/09 | 1,580 | 1,605 | 1,580 | 1,580 | ±0 | ±0% | 31,000 |
2020/07/08 | 1,597 | 1,605 | 1,580 | 1,580 | -20 | -1.3% | 92,900 |
2020/07/07 | 1,600 | 1,622 | 1,590 | 1,600 | -22 | -1.4% | 45,400 |
2020/07/06 | 1,600 | 1,648 | 1,587 | 1,622 | +55 | +3.5% | 40,200 |
2020/07/03 | 1,585 | 1,590 | 1,559 | 1,567 | -5 | -0.3% | 15,000 |
2020/07/02 | 1,597 | 1,641 | 1,503 | 1,572 | -11 | -0.7% | 30,000 |
2020/07/01 | 1,599 | 1,640 | 1,539 | 1,583 | +46 | +3% | 61,400 |
2020/06/30 | 1,770 | 1,900 | 1,531 | 1,537 | +37 | +2.5% | 307,800 |
2020/06/29 | 1,426 | 1,500 | 1,419 | 1,500 | +79 | +5.6% | 20,600 |
2020/06/26 | 1,369 | 1,425 | 1,369 | 1,421 | +52 | +3.8% | 15,200 |
2020/06/25 | 1,370 | 1,385 | 1,369 | 1,369 | -1 | -0.1% | 8,000 |
2020/06/24 | 1,344 | 1,374 | 1,344 | 1,370 | +27 | +2% | 6,600 |
2020/06/23 | 1,350 | 1,353 | 1,339 | 1,343 | +1 | +0.1% | 6,700 |
2020/06/22 | 1,342 | 1,344 | 1,320 | 1,342 | ±0 | ±0% | 4,500 |
2020/06/19 | 1,287 | 1,342 | 1,287 | 1,342 | +61 | +4.8% | 6,900 |
2020/06/18 | 1,289 | 1,289 | 1,261 | 1,281 | -5 | -0.4% | 6,500 |
2020/06/17 | 1,299 | 1,299 | 1,275 | 1,286 | +13 | +1% | 4,800 |
1001~
1050
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