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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/21 | 1,476 | 1,476 | 1,443 | 1,450 | -26 | -1.8% | 30,400 |
| 2024/08/20 | 1,488 | 1,502 | 1,474 | 1,476 | +14 | +1% | 41,500 |
| 2024/08/19 | 1,450 | 1,482 | 1,440 | 1,462 | -18 | -1.2% | 57,000 |
| 2024/08/16 | 1,467 | 1,493 | 1,458 | 1,480 | +43 | +3% | 56,800 |
| 2024/08/15 | 1,436 | 1,447 | 1,421 | 1,437 | -1 | -0.1% | 57,300 |
| 2024/08/14 | 1,427 | 1,461 | 1,422 | 1,438 | +27 | +1.9% | 36,500 |
| 2024/08/13 | 1,361 | 1,411 | 1,361 | 1,411 | +60 | +4.4% | 50,500 |
| 2024/08/09 | 1,394 | 1,400 | 1,335 | 1,351 | -16 | -1.2% | 64,600 |
| 2024/08/08 | 1,390 | 1,392 | 1,343 | 1,367 | -27 | -1.9% | 72,800 |
| 2024/08/07 | 1,351 | 1,426 | 1,325 | 1,394 | +21 | +1.5% | 72,000 |
| 2024/08/06 | 1,400 | 1,433 | 1,343 | 1,373 | +42 | +3.2% | 102,000 |
| 2024/08/05 | 1,310 | 1,374 | 1,250 | 1,331 | -59 | -4.2% | 234,800 |
| 2024/08/02 | 1,478 | 1,478 | 1,377 | 1,390 | -128 | -8.4% | 183,200 |
| 2024/08/01 | 1,596 | 1,604 | 1,515 | 1,518 | -82 | -5.1% | 109,300 |
| 2024/07/31 | 1,534 | 1,610 | 1,518 | 1,600 | +52 | +3.4% | 113,600 |
| 2024/07/30 | 1,504 | 1,618 | 1,500 | 1,548 | +12 | +0.8% | 420,800 |
| 2024/07/29 | 1,546 | 1,566 | 1,528 | 1,536 | -7 | -0.5% | 389,500 |
| 2024/07/26 | 1,577 | 1,578 | 1,541 | 1,543 | -36 | -2.3% | 182,000 |
| 2024/07/25 | 1,578 | 1,620 | 1,547 | 1,579 | -32 | -2% | 192,500 |
| 2024/07/24 | 1,660 | 1,660 | 1,611 | 1,611 | -41 | -2.5% | 121,500 |
151～
200
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
