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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,199 | 1,209 | 1,190 | 1,200 | +20 | +1.7% | 33,800 |
| 2024/11/01 | 1,210 | 1,210 | 1,180 | 1,180 | -34 | -2.8% | 63,400 |
| 2024/10/31 | 1,194 | 1,219 | 1,190 | 1,214 | +22 | +1.8% | 61,800 |
| 2024/10/30 | 1,202 | 1,213 | 1,192 | 1,192 | -16 | -1.3% | 113,100 |
| 2024/10/29 | 1,213 | 1,218 | 1,205 | 1,208 | -11 | -0.9% | 49,200 |
| 2024/10/28 | 1,197 | 1,220 | 1,192 | 1,219 | +16 | +1.3% | 33,500 |
| 2024/10/25 | 1,210 | 1,216 | 1,193 | 1,203 | -20 | -1.6% | 64,700 |
| 2024/10/24 | 1,219 | 1,231 | 1,209 | 1,223 | ±0 | ±0% | 35,700 |
| 2024/10/23 | 1,213 | 1,230 | 1,212 | 1,223 | +1 | +0.1% | 50,300 |
| 2024/10/22 | 1,240 | 1,242 | 1,215 | 1,222 | -20 | -1.6% | 70,100 |
| 2024/10/21 | 1,256 | 1,259 | 1,234 | 1,242 | -15 | -1.2% | 65,100 |
| 2024/10/18 | 1,255 | 1,262 | 1,245 | 1,257 | -4 | -0.3% | 62,000 |
| 2024/10/17 | 1,274 | 1,281 | 1,259 | 1,261 | -18 | -1.4% | 44,100 |
| 2024/10/16 | 1,270 | 1,286 | 1,267 | 1,279 | -1 | -0.1% | 29,100 |
| 2024/10/15 | 1,260 | 1,285 | 1,255 | 1,280 | +23 | +1.8% | 42,300 |
| 2024/10/11 | 1,267 | 1,270 | 1,252 | 1,257 | -5 | -0.4% | 48,600 |
| 2024/10/10 | 1,293 | 1,293 | 1,262 | 1,262 | -24 | -1.9% | 48,500 |
| 2024/10/09 | 1,306 | 1,307 | 1,284 | 1,286 | -20 | -1.5% | 39,200 |
| 2024/10/08 | 1,313 | 1,326 | 1,297 | 1,306 | -2 | -0.2% | 54,600 |
| 2024/10/07 | 1,325 | 1,329 | 1,308 | 1,308 | -7 | -0.5% | 34,600 |
| 2024/10/04 | 1,304 | 1,322 | 1,295 | 1,315 | +16 | +1.2% | 40,000 |
| 2024/10/03 | 1,314 | 1,317 | 1,299 | 1,299 | +4 | +0.3% | 32,400 |
| 2024/10/02 | 1,303 | 1,310 | 1,289 | 1,295 | -13 | -1% | 59,600 |
| 2024/10/01 | 1,325 | 1,325 | 1,307 | 1,308 | -4 | -0.3% | 55,700 |
| 2024/09/30 | 1,345 | 1,356 | 1,306 | 1,312 | -77 | -5.5% | 70,100 |
| 2024/09/27 | 1,375 | 1,395 | 1,370 | 1,389 | +14 | +1% | 30,600 |
| 2024/09/26 | 1,386 | 1,388 | 1,343 | 1,375 | -11 | -0.8% | 77,200 |
| 2024/09/25 | 1,384 | 1,401 | 1,362 | 1,386 | +5 | +0.4% | 40,500 |
| 2024/09/24 | 1,420 | 1,420 | 1,381 | 1,381 | -30 | -2.1% | 70,900 |
| 2024/09/20 | 1,414 | 1,434 | 1,400 | 1,411 | +10 | +0.7% | 48,000 |
| 2024/09/19 | 1,419 | 1,427 | 1,382 | 1,401 | +27 | +2% | 136,300 |
| 2024/09/18 | 1,396 | 1,400 | 1,361 | 1,374 | -14 | -1% | 55,900 |
| 2024/09/17 | 1,385 | 1,427 | 1,340 | 1,388 | -13 | -0.9% | 185,600 |
| 2024/09/13 | 1,430 | 1,440 | 1,371 | 1,401 | +1 | +0.1% | 169,900 |
| 2024/09/12 | 1,376 | 1,402 | 1,366 | 1,400 | +47 | +3.5% | 102,300 |
| 2024/09/11 | 1,388 | 1,388 | 1,342 | 1,353 | -30 | -2.2% | 48,600 |
| 2024/09/10 | 1,371 | 1,406 | 1,371 | 1,383 | +9 | +0.7% | 50,900 |
| 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 |
101～
150
件表示中 / 2432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 | 169,400円 | +13.1% | +16.3% | 0.00% | 9.96倍 | 1.20倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用。首都圏軸に展開。ＭＢＯ実施 |
| 三交ＧＨＤ | 47,600円 | +3.9% | -0.5% | 2.94% | 9.18倍 | 0.78倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| ＧＡ ＴＥＣＨ | 122,300円 | +30.6% | +59.1% | 0.00% | 16.72倍 | 2.20倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| ムゲンエステト | 204,300円 | +29.8% | +12.4% | 5.48% | 7.31倍 | 1.49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 |
| ロードスター | 224,600円 | +39.2% | +8.7% | 3.70% | 4.87倍 | 1.48倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
市場注目の銘柄
チャート関連のコラム
