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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,189 | 1,194 | 1,168 | 1,188 | -1 | -0.1% | 140,100 |
| 2024/12/16 | 1,178 | 1,197 | 1,165 | 1,189 | +20 | +1.7% | 122,900 |
| 2024/12/13 | 1,159 | 1,199 | 1,122 | 1,169 | -61 | -5% | 432,700 |
| 2024/12/12 | 1,215 | 1,238 | 1,205 | 1,230 | +25 | +2.1% | 176,600 |
| 2024/12/11 | 1,213 | 1,213 | 1,193 | 1,205 | ±0 | ±0% | 76,500 |
| 2024/12/10 | 1,223 | 1,229 | 1,203 | 1,205 | -7 | -0.6% | 73,600 |
| 2024/12/09 | 1,211 | 1,221 | 1,204 | 1,212 | +10 | +0.8% | 37,600 |
| 2024/12/06 | 1,215 | 1,215 | 1,202 | 1,202 | -14 | -1.2% | 28,600 |
| 2024/12/05 | 1,217 | 1,225 | 1,214 | 1,216 | +3 | +0.2% | 25,600 |
| 2024/12/04 | 1,220 | 1,225 | 1,208 | 1,213 | -8 | -0.7% | 44,200 |
| 2024/12/03 | 1,223 | 1,235 | 1,216 | 1,221 | +4 | +0.3% | 44,900 |
| 2024/12/02 | 1,237 | 1,243 | 1,217 | 1,217 | -20 | -1.6% | 43,200 |
| 2024/11/29 | 1,219 | 1,242 | 1,219 | 1,237 | +10 | +0.8% | 34,700 |
| 2024/11/28 | 1,211 | 1,227 | 1,204 | 1,227 | +25 | +2.1% | 30,800 |
| 2024/11/27 | 1,220 | 1,231 | 1,202 | 1,202 | -25 | -2% | 55,300 |
| 2024/11/26 | 1,224 | 1,238 | 1,208 | 1,227 | ±0 | ±0% | 47,400 |
| 2024/11/25 | 1,219 | 1,235 | 1,214 | 1,227 | +22 | +1.8% | 49,600 |
| 2024/11/22 | 1,208 | 1,215 | 1,199 | 1,205 | +2 | +0.2% | 47,900 |
| 2024/11/21 | 1,209 | 1,212 | 1,201 | 1,203 | -4 | -0.3% | 19,800 |
| 2024/11/20 | 1,207 | 1,220 | 1,201 | 1,207 | +2 | +0.2% | 41,100 |
| 2024/11/19 | 1,198 | 1,220 | 1,198 | 1,205 | +10 | +0.8% | 37,400 |
| 2024/11/18 | 1,188 | 1,202 | 1,188 | 1,195 | +14 | +1.2% | 33,300 |
| 2024/11/15 | 1,186 | 1,192 | 1,179 | 1,181 | ±0 | ±0% | 29,900 |
| 2024/11/14 | 1,199 | 1,212 | 1,181 | 1,181 | -5 | -0.4% | 42,200 |
| 2024/11/13 | 1,200 | 1,201 | 1,186 | 1,186 | -14 | -1.2% | 45,200 |
| 2024/11/12 | 1,191 | 1,229 | 1,191 | 1,200 | +20 | +1.7% | 59,300 |
| 2024/11/11 | 1,191 | 1,191 | 1,179 | 1,180 | -15 | -1.3% | 42,200 |
| 2024/11/08 | 1,219 | 1,222 | 1,195 | 1,195 | -16 | -1.3% | 46,300 |
| 2024/11/07 | 1,201 | 1,215 | 1,200 | 1,211 | +10 | +0.8% | 41,800 |
| 2024/11/06 | 1,199 | 1,209 | 1,194 | 1,201 | +1 | +0.1% | 35,700 |
| 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 |
101～
150
件表示中 / 2462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 |
| ムゲンエステト | 207,200円 | +29.8% | +12.4% | 5.41% | 7.45倍 | 1.51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 |
| アズーム | 832,000円 | +18.6% | +36.3% | 0.48% | 30.38倍 | 11.33倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
| 宮越ＨＤ | 122,100円 | -38.8% | -56.5% | 0.00% | 287.29倍 | 1.86倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
| 青山財産 | 179,200円 | +3.0% | +4.9% | 2.85% | 17.53倍 | 4.39倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
市場注目の銘柄
チャート関連のコラム
