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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 938 | 955 | 938 | 942 | -6 | -0.6% | 22,200 |
| 2018/08/02 | 937 | 953 | 935 | 948 | +3 | +0.3% | 14,900 |
| 2018/08/01 | 974 | 978 | 942 | 945 | -14 | -1.5% | 30,700 |
| 2018/07/31 | 972 | 972 | 955 | 959 | -7 | -0.7% | 24,400 |
| 2018/07/30 | 1,001 | 1,006 | 960 | 966 | -40 | -4% | 44,900 |
| 2018/07/27 | 1,000 | 1,022 | 991 | 1,006 | -48.5 | -4.6% | 57,500 |
| 2018/07/26 | 1,048 | 1,074 | 1,048 | 1,054.5 | +10 | +1% | 49,000 |
| 2018/07/25 | 1,045 | 1,045 | 1,038 | 1,044.5 | +6.5 | +0.6% | 96,200 |
| 2018/07/24 | 1,031 | 1,046.5 | 1,027.5 | 1,038 | +7 | +0.7% | 54,000 |
| 2018/07/23 | 1,037.5 | 1,049.5 | 1,030.5 | 1,031 | -5 | -0.5% | 48,400 |
| 2018/07/20 | 1,027.5 | 1,038.5 | 1,023.5 | 1,036 | +8.5 | +0.8% | 36,200 |
| 2018/07/19 | 1,035.5 | 1,037 | 1,026 | 1,027.5 | -12.5 | -1.2% | 62,400 |
| 2018/07/18 | 1,038 | 1,048 | 1,037.5 | 1,040 | +1 | +0.1% | 31,600 |
| 2018/07/17 | 1,030.5 | 1,043.5 | 1,026 | 1,039 | +8.5 | +0.8% | 52,200 |
| 2018/07/13 | 1,030.5 | 1,034 | 1,030 | 1,030.5 | -1.5 | -0.1% | 19,800 |
| 2018/07/12 | 1,025 | 1,033 | 1,025 | 1,032 | +7.5 | +0.7% | 42,000 |
| 2018/07/11 | 1,025.5 | 1,031 | 1,019 | 1,024.5 | +0.5 | ±0% | 44,000 |
| 2018/07/10 | 1,034 | 1,044 | 1,023.5 | 1,024 | -6 | -0.6% | 33,200 |
| 2018/07/09 | 1,037.5 | 1,048 | 1,024 | 1,030 | -3 | -0.3% | 52,000 |
| 2018/07/06 | 1,020 | 1,036.5 | 1,020 | 1,033 | +18 | +1.8% | 109,400 |
| 2018/07/05 | 1,070 | 1,073 | 1,008.5 | 1,015 | -50 | -4.7% | 88,600 |
| 2018/07/04 | 1,051 | 1,073.5 | 1,051 | 1,065 | +5 | +0.5% | 47,400 |
| 2018/07/03 | 1,050 | 1,077.5 | 1,050 | 1,060 | -5 | -0.5% | 45,000 |
| 2018/07/02 | 1,093.5 | 1,093.5 | 1,062.5 | 1,065 | -14 | -1.3% | 38,000 |
| 2018/06/29 | 1,065 | 1,086.5 | 1,065 | 1,079 | +14 | +1.3% | 25,000 |
| 2018/06/28 | 1,105 | 1,107 | 1,058.5 | 1,065 | -40.5 | -3.7% | 63,600 |
| 2018/06/27 | 1,109.5 | 1,113 | 1,102.5 | 1,105.5 | +0.5 | ±0% | 55,600 |
| 2018/06/26 | 1,065 | 1,123.5 | 1,060.5 | 1,105 | +48.5 | +4.6% | 85,400 |
| 2018/06/25 | 1,057.5 | 1,060 | 1,049.5 | 1,056.5 | -7.5 | -0.7% | 53,800 |
| 2018/06/22 | 1,045 | 1,066 | 1,041.5 | 1,064 | +18.5 | +1.8% | 150,400 |
| 2018/06/21 | 1,045.5 | 1,050 | 1,038 | 1,045.5 | +0.5 | ±0% | 83,200 |
| 2018/06/20 | 1,039 | 1,050 | 1,011 | 1,045 | +6 | +0.6% | 63,200 |
| 2018/06/19 | 1,026 | 1,053.5 | 1,005 | 1,039 | +12 | +1.2% | 108,600 |
| 2018/06/18 | 1,025 | 1,033.5 | 1,005 | 1,027 | -7.5 | -0.7% | 46,600 |
| 2018/06/15 | 1,040 | 1,040 | 1,020 | 1,034.5 | -14.5 | -1.4% | 56,800 |
| 2018/06/14 | 1,003 | 1,049.5 | 1,003 | 1,049 | +43 | +4.3% | 139,600 |
| 2018/06/13 | 977.5 | 1,010 | 967.5 | 1,006 | +28.5 | +2.9% | 105,800 |
| 2018/06/12 | 978.5 | 979.5 | 954 | 977.5 | +15 | +1.6% | 104,800 |
| 2018/06/11 | 1,075 | 1,106.5 | 955.5 | 962.5 | +22.5 | +2.4% | 661,000 |
| 2018/06/08 | 933 | 943.5 | 933 | 940 | -3.5 | -0.4% | 44,600 |
| 2018/06/07 | 930 | 947 | 927.5 | 943.5 | +15 | +1.6% | 28,000 |
| 2018/06/06 | 916.5 | 934.5 | 915.5 | 928.5 | +4.5 | +0.5% | 23,600 |
| 2018/06/05 | 921 | 924.5 | 914 | 924 | -1 | -0.1% | 22,400 |
| 2018/06/04 | 921 | 931 | 917 | 925 | +3.5 | +0.4% | 37,200 |
| 2018/06/01 | 911 | 923.5 | 911 | 921.5 | +9 | +1% | 14,600 |
| 2018/05/31 | 933.5 | 933.5 | 911.5 | 912.5 | -21.5 | -2.3% | 22,800 |
| 2018/05/30 | 901.5 | 935 | 901.5 | 934 | +18.5 | +2% | 35,000 |
| 2018/05/29 | 918.5 | 935 | 912.5 | 915.5 | -8.5 | -0.9% | 21,400 |
| 2018/05/28 | 918.5 | 924.5 | 907 | 924 | +17.5 | +1.9% | 22,600 |
| 2018/05/25 | 932 | 936.5 | 906 | 906.5 | -30.5 | -3.3% | 30,800 |
1501～
1550
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
