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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,386 | 1,386 | 1,359 | 1,369 | -30 | -2.1% | 54,300 |
| 2024/04/12 | 1,399 | 1,408 | 1,389 | 1,399 | +3 | +0.2% | 42,100 |
| 2024/04/11 | 1,428 | 1,428 | 1,387 | 1,396 | -30 | -2.1% | 52,600 |
| 2024/04/10 | 1,432 | 1,460 | 1,416 | 1,426 | +1 | +0.1% | 100,600 |
| 2024/04/09 | 1,431 | 1,459 | 1,414 | 1,425 | +24 | +1.7% | 70,200 |
| 2024/04/08 | 1,405 | 1,421 | 1,378 | 1,401 | +2 | +0.1% | 66,900 |
| 2024/04/05 | 1,401 | 1,419 | 1,369 | 1,399 | -26 | -1.8% | 61,600 |
| 2024/04/04 | 1,449 | 1,449 | 1,423 | 1,425 | +2 | +0.1% | 37,500 |
| 2024/04/03 | 1,405 | 1,436 | 1,394 | 1,423 | +10 | +0.7% | 39,800 |
| 2024/04/02 | 1,437 | 1,437 | 1,400 | 1,413 | -30 | -2.1% | 45,600 |
| 2024/04/01 | 1,470 | 1,478 | 1,441 | 1,443 | -18 | -1.2% | 32,800 |
| 2024/03/29 | 1,426 | 1,470 | 1,426 | 1,461 | +38 | +2.7% | 38,700 |
| 2024/03/28 | 1,439 | 1,462 | 1,421 | 1,423 | -8 | -0.6% | 42,800 |
| 2024/03/27 | 1,400 | 1,437 | 1,400 | 1,431 | +38 | +2.7% | 48,200 |
| 2024/03/26 | 1,411 | 1,418 | 1,389 | 1,393 | -27 | -1.9% | 46,000 |
| 2024/03/25 | 1,398 | 1,439 | 1,381 | 1,420 | +25 | +1.8% | 103,000 |
| 2024/03/22 | 1,360 | 1,401 | 1,334 | 1,395 | +44 | +3.3% | 140,800 |
| 2024/03/21 | 1,351 | 1,369 | 1,329 | 1,351 | +10 | +0.7% | 72,400 |
| 2024/03/19 | 1,329 | 1,345 | 1,321 | 1,341 | +20 | +1.5% | 47,200 |
| 2024/03/18 | 1,323 | 1,359 | 1,300 | 1,321 | +12 | +0.9% | 68,000 |
| 2024/03/15 | 1,390 | 1,394 | 1,303 | 1,309 | -51 | -3.8% | 110,000 |
| 2024/03/14 | 1,326 | 1,362 | 1,325 | 1,360 | +34 | +2.6% | 78,000 |
| 2024/03/13 | 1,325 | 1,346 | 1,308 | 1,326 | +7 | +0.5% | 30,100 |
| 2024/03/12 | 1,293 | 1,327 | 1,283 | 1,319 | +26 | +2% | 28,800 |
| 2024/03/11 | 1,301 | 1,307 | 1,280 | 1,293 | -25 | -1.9% | 35,700 |
| 2024/03/08 | 1,286 | 1,320 | 1,276 | 1,318 | +16 | +1.2% | 51,100 |
| 2024/03/07 | 1,319 | 1,320 | 1,298 | 1,302 | -12 | -0.9% | 27,300 |
| 2024/03/06 | 1,292 | 1,333 | 1,289 | 1,314 | +3 | +0.2% | 38,000 |
| 2024/03/05 | 1,265 | 1,325 | 1,259 | 1,311 | +46 | +3.6% | 54,800 |
| 2024/03/04 | 1,277 | 1,282 | 1,259 | 1,265 | -1 | -0.1% | 54,000 |
| 2024/03/01 | 1,295 | 1,295 | 1,261 | 1,266 | -34 | -2.6% | 70,200 |
| 2024/02/29 | 1,325 | 1,325 | 1,296 | 1,300 | -26 | -2% | 38,900 |
| 2024/02/28 | 1,320 | 1,333 | 1,317 | 1,326 | +6 | +0.5% | 31,600 |
| 2024/02/27 | 1,312 | 1,328 | 1,312 | 1,320 | +8 | +0.6% | 32,000 |
| 2024/02/26 | 1,326 | 1,333 | 1,312 | 1,312 | -12 | -0.9% | 28,200 |
| 2024/02/22 | 1,309 | 1,328 | 1,307 | 1,324 | +14 | +1.1% | 20,100 |
| 2024/02/21 | 1,310 | 1,325 | 1,304 | 1,310 | -13 | -1% | 22,500 |
| 2024/02/20 | 1,332 | 1,332 | 1,309 | 1,323 | -1 | -0.1% | 35,600 |
| 2024/02/19 | 1,332 | 1,332 | 1,302 | 1,324 | -8 | -0.6% | 37,600 |
| 2024/02/16 | 1,297 | 1,335 | 1,297 | 1,332 | +35 | +2.7% | 43,900 |
| 2024/02/15 | 1,306 | 1,312 | 1,285 | 1,297 | -15 | -1.1% | 52,300 |
| 2024/02/14 | 1,336 | 1,338 | 1,308 | 1,312 | -37 | -2.7% | 36,100 |
| 2024/02/13 | 1,360 | 1,360 | 1,333 | 1,349 | -1 | -0.1% | 30,200 |
| 2024/02/09 | 1,363 | 1,370 | 1,350 | 1,350 | -28 | -2% | 26,100 |
| 2024/02/08 | 1,379 | 1,387 | 1,365 | 1,378 | -10 | -0.7% | 25,800 |
| 2024/02/07 | 1,381 | 1,397 | 1,375 | 1,388 | +3 | +0.2% | 21,200 |
| 2024/02/06 | 1,422 | 1,422 | 1,385 | 1,385 | -40 | -2.8% | 23,000 |
| 2024/02/05 | 1,395 | 1,425 | 1,382 | 1,425 | +34 | +2.4% | 26,900 |
| 2024/02/02 | 1,401 | 1,408 | 1,383 | 1,391 | -11 | -0.8% | 28,300 |
| 2024/02/01 | 1,426 | 1,426 | 1,394 | 1,402 | -25 | -1.8% | 24,100 |
151～
200
件表示中 / 2345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 | 120,500円 | +13.1% | +16.3% | 2.24% | 7.07倍 | 0.86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 |
| タスキＨＤ | 75,600円 | +60.2% | +112.1% | 4.63% | 8.20倍 | 1.83倍 |
|
新築投資用マンションのタスキと資産運用型の新日本建物が２４年４月共同持株会社設立 |
| フージャース | 102,100円 | +12.3% | +5.3% | 5.68% | 7.12倍 | 0.96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 |
| ＬＡＨＤ | 545,000円 | +23.5% | +7.3% | 4.40% | 9.05倍 | 2.35倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
| 空港施設 | 58,100円 | +13.4% | +0.9% | 3.10% | 13.32倍 | 0.49倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
市場注目の銘柄
チャート関連のコラム
