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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,555 | 1,582 | 1,555 | 1,578 | +33 | +2.1% | 78,900 |
| 2024/06/26 | 1,538 | 1,552 | 1,523 | 1,545 | +15 | +1% | 61,700 |
| 2024/06/25 | 1,528 | 1,540 | 1,520 | 1,530 | +3 | +0.2% | 28,200 |
| 2024/06/24 | 1,563 | 1,563 | 1,511 | 1,527 | -23 | -1.5% | 67,000 |
| 2024/06/21 | 1,549 | 1,554 | 1,517 | 1,550 | -1 | -0.1% | 91,700 |
| 2024/06/20 | 1,550 | 1,572 | 1,525 | 1,551 | +5 | +0.3% | 96,300 |
| 2024/06/19 | 1,508 | 1,546 | 1,495 | 1,546 | +56 | +3.8% | 152,200 |
| 2024/06/18 | 1,454 | 1,497 | 1,440 | 1,490 | +38 | +2.6% | 83,600 |
| 2024/06/17 | 1,450 | 1,460 | 1,420 | 1,452 | +3 | +0.2% | 132,100 |
| 2024/06/14 | 1,413 | 1,473 | 1,410 | 1,449 | +36 | +2.5% | 193,300 |
| 2024/06/13 | 1,388 | 1,453 | 1,359 | 1,413 | +112 | +8.6% | 619,400 |
| 2024/06/12 | 1,305 | 1,321 | 1,301 | 1,301 | -9 | -0.7% | 60,400 |
| 2024/06/11 | 1,309 | 1,329 | 1,305 | 1,310 | +2 | +0.2% | 39,100 |
| 2024/06/10 | 1,296 | 1,314 | 1,291 | 1,308 | +13 | +1% | 52,300 |
| 2024/06/07 | 1,301 | 1,302 | 1,291 | 1,295 | -9 | -0.7% | 33,300 |
| 2024/06/06 | 1,311 | 1,318 | 1,296 | 1,304 | -6 | -0.5% | 23,700 |
| 2024/06/05 | 1,305 | 1,311 | 1,294 | 1,310 | ±0 | ±0% | 83,800 |
| 2024/06/04 | 1,315 | 1,319 | 1,305 | 1,310 | -5 | -0.4% | 34,700 |
| 2024/06/03 | 1,313 | 1,338 | 1,310 | 1,315 | +2 | +0.2% | 44,000 |
| 2024/05/31 | 1,282 | 1,317 | 1,282 | 1,313 | +23 | +1.8% | 37,300 |
| 2024/05/30 | 1,280 | 1,293 | 1,261 | 1,290 | -2 | -0.2% | 67,100 |
| 2024/05/29 | 1,307 | 1,314 | 1,288 | 1,292 | -11 | -0.8% | 51,000 |
| 2024/05/28 | 1,320 | 1,324 | 1,301 | 1,303 | -14 | -1.1% | 24,900 |
| 2024/05/27 | 1,333 | 1,333 | 1,300 | 1,317 | -11 | -0.8% | 20,800 |
| 2024/05/24 | 1,335 | 1,340 | 1,328 | 1,328 | -17 | -1.3% | 18,700 |
| 2024/05/23 | 1,353 | 1,361 | 1,338 | 1,345 | +12 | +0.9% | 17,700 |
| 2024/05/22 | 1,385 | 1,385 | 1,332 | 1,333 | -53 | -3.8% | 47,400 |
| 2024/05/21 | 1,394 | 1,424 | 1,377 | 1,386 | -8 | -0.6% | 37,300 |
| 2024/05/20 | 1,365 | 1,399 | 1,365 | 1,394 | +29 | +2.1% | 19,100 |
| 2024/05/17 | 1,367 | 1,369 | 1,350 | 1,365 | -5 | -0.4% | 86,500 |
| 2024/05/16 | 1,409 | 1,409 | 1,361 | 1,370 | -27 | -1.9% | 40,700 |
| 2024/05/15 | 1,430 | 1,430 | 1,392 | 1,397 | -18 | -1.3% | 26,700 |
| 2024/05/14 | 1,419 | 1,431 | 1,404 | 1,415 | +13 | +0.9% | 47,600 |
| 2024/05/13 | 1,402 | 1,410 | 1,393 | 1,402 | ±0 | ±0% | 47,300 |
| 2024/05/10 | 1,380 | 1,413 | 1,378 | 1,402 | +25 | +1.8% | 93,200 |
| 2024/05/09 | 1,409 | 1,409 | 1,367 | 1,377 | -36 | -2.5% | 83,900 |
| 2024/05/08 | 1,420 | 1,436 | 1,401 | 1,413 | -13 | -0.9% | 79,000 |
| 2024/05/07 | 1,425 | 1,438 | 1,410 | 1,426 | +11 | +0.8% | 101,200 |
| 2024/05/02 | 1,413 | 1,429 | 1,407 | 1,415 | -1 | -0.1% | 104,000 |
| 2024/05/01 | 1,405 | 1,428 | 1,401 | 1,416 | -11 | -0.8% | 41,300 |
| 2024/04/30 | 1,419 | 1,439 | 1,394 | 1,427 | +16 | +1.1% | 48,000 |
| 2024/04/26 | 1,360 | 1,420 | 1,337 | 1,411 | +63 | +4.7% | 279,900 |
| 2024/04/25 | 1,381 | 1,385 | 1,347 | 1,348 | -33 | -2.4% | 31,900 |
| 2024/04/24 | 1,372 | 1,388 | 1,369 | 1,381 | +6 | +0.4% | 49,900 |
| 2024/04/23 | 1,375 | 1,379 | 1,357 | 1,375 | +21 | +1.6% | 38,100 |
| 2024/04/22 | 1,329 | 1,360 | 1,306 | 1,354 | +49 | +3.8% | 52,200 |
| 2024/04/19 | 1,323 | 1,328 | 1,268 | 1,305 | -17 | -1.3% | 73,900 |
| 2024/04/18 | 1,315 | 1,332 | 1,306 | 1,322 | +2 | +0.2% | 50,800 |
| 2024/04/17 | 1,342 | 1,353 | 1,320 | 1,320 | -19 | -1.4% | 47,300 |
| 2024/04/16 | 1,361 | 1,368 | 1,334 | 1,339 | -30 | -2.2% | 45,100 |
101～
150
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
