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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 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 |
| 2018/05/24 | 946 | 950 | 937 | 937 | -35.5 | -3.7% | 53,000 |
| 2018/05/23 | 992.5 | 1,020 | 951.5 | 972.5 | +94 | +10.7% | 354,200 |
| 2018/05/22 | 884 | 884 | 874 | 878.5 | +4 | +0.5% | 8,800 |
| 2018/05/21 | 875.5 | 888.5 | 874 | 874.5 | +4.5 | +0.5% | 14,800 |
| 2018/05/18 | 904 | 904 | 845.5 | 870 | -34 | -3.8% | 41,000 |
| 2018/05/17 | 915.5 | 915.5 | 900 | 904 | -6 | -0.7% | 23,000 |
| 2018/05/16 | 913.5 | 913.5 | 910 | 910 | -0.5 | -0.1% | 12,200 |
| 2018/05/15 | 916 | 917 | 908 | 910.5 | +0.5 | +0.1% | 15,800 |
| 2018/05/14 | 915 | 918.5 | 907 | 910 | -1.5 | -0.2% | 25,200 |
| 2018/05/11 | 900 | 915 | 900 | 911.5 | +12 | +1.3% | 46,800 |
| 2018/05/10 | 900 | 901 | 899.5 | 899.5 | -0.5 | -0.1% | 3,400 |
| 2018/05/09 | 906.5 | 909 | 899 | 900 | -6.5 | -0.7% | 16,200 |
| 2018/05/08 | 902.5 | 909.5 | 899.5 | 906.5 | +5.5 | +0.6% | 43,400 |
| 2018/05/07 | 902 | 904 | 900 | 901 | -0.5 | -0.1% | 11,200 |
| 2018/05/02 | 904.5 | 904.5 | 899.5 | 901.5 | -0.5 | -0.1% | 7,800 |
1651～
1700
件表示中 / 2442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 |
| エリアリンク | 206,300円 | +5.3% | +7.8% | 2.33% | 15.32倍 | 1.96倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％に変更 |
| ムゲンエステト | 215,000円 | +29.8% | +12.4% | 5.21% | 7.69倍 | 1.56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 |
| ディア・ライフ | 110,500円 | +7.1% | +114.8% | 5.61% | 7.07倍 | 1.95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 |
| 青山財産 | 190,800円 | +3.0% | +4.9% | 2.67% | 18.65倍 | 4.68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
