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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/23 | 1,655 | 1,667 | 1,646 | 1,652 | +11 | +0.7% | 94,300 |
| 2024/07/22 | 1,667 | 1,667 | 1,623 | 1,641 | -35 | -2.1% | 154,500 |
| 2024/07/19 | 1,699 | 1,699 | 1,674 | 1,676 | -24 | -1.4% | 75,600 |
| 2024/07/18 | 1,701 | 1,714 | 1,681 | 1,700 | -19 | -1.1% | 83,800 |
| 2024/07/17 | 1,696 | 1,719 | 1,695 | 1,719 | +35 | +2.1% | 63,200 |
| 2024/07/16 | 1,700 | 1,706 | 1,680 | 1,684 | -8 | -0.5% | 63,000 |
| 2024/07/12 | 1,665 | 1,730 | 1,660 | 1,692 | +22 | +1.3% | 109,400 |
| 2024/07/11 | 1,660 | 1,678 | 1,656 | 1,670 | +22 | +1.3% | 60,900 |
| 2024/07/10 | 1,660 | 1,670 | 1,640 | 1,648 | -22 | -1.3% | 101,200 |
| 2024/07/09 | 1,684 | 1,700 | 1,665 | 1,670 | -2 | -0.1% | 94,100 |
| 2024/07/08 | 1,689 | 1,689 | 1,666 | 1,672 | -14 | -0.8% | 58,500 |
| 2024/07/05 | 1,678 | 1,733 | 1,678 | 1,686 | +7 | +0.4% | 189,100 |
| 2024/07/04 | 1,732 | 1,735 | 1,672 | 1,679 | -40 | -2.3% | 191,600 |
| 2024/07/03 | 1,705 | 1,722 | 1,695 | 1,719 | +25 | +1.5% | 132,900 |
| 2024/07/02 | 1,638 | 1,696 | 1,638 | 1,694 | +66 | +4.1% | 141,600 |
| 2024/07/01 | 1,617 | 1,635 | 1,610 | 1,628 | +34 | +2.1% | 81,300 |
| 2024/06/28 | 1,585 | 1,604 | 1,568 | 1,594 | +16 | +1% | 90,200 |
| 2024/06/27 | 1,555 | 1,582 | 1,555 | 1,578 | +33 | +2.1% | 78,900 |
| 2024/06/26 | 1,538 | 1,552 | 1,523 | 1,545 | +15 | +1% | 61,700 |
| 2024/06/25 | 1,528 | 1,540 | 1,520 | 1,530 | +3 | +0.2% | 28,200 |
| 2024/06/24 | 1,563 | 1,563 | 1,511 | 1,527 | -23 | -1.5% | 67,000 |
| 2024/06/21 | 1,549 | 1,554 | 1,517 | 1,550 | -1 | -0.1% | 91,700 |
| 2024/06/20 | 1,550 | 1,572 | 1,525 | 1,551 | +5 | +0.3% | 96,300 |
| 2024/06/19 | 1,508 | 1,546 | 1,495 | 1,546 | +56 | +3.8% | 152,200 |
| 2024/06/18 | 1,454 | 1,497 | 1,440 | 1,490 | +38 | +2.6% | 83,600 |
| 2024/06/17 | 1,450 | 1,460 | 1,420 | 1,452 | +3 | +0.2% | 132,100 |
| 2024/06/14 | 1,413 | 1,473 | 1,410 | 1,449 | +36 | +2.5% | 193,300 |
| 2024/06/13 | 1,388 | 1,453 | 1,359 | 1,413 | +112 | +8.6% | 619,400 |
| 2024/06/12 | 1,305 | 1,321 | 1,301 | 1,301 | -9 | -0.7% | 60,400 |
| 2024/06/11 | 1,309 | 1,329 | 1,305 | 1,310 | +2 | +0.2% | 39,100 |
151～
200
件表示中 / 2432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 |
| 三交ＧＨＤ | 47,600円 | +3.9% | -0.5% | 2.94% | 9.18倍 | 0.78倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| ＧＡ ＴＥＣＨ | 122,300円 | +30.6% | +59.1% | 0.00% | 16.72倍 | 2.20倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| ムゲンエステト | 204,300円 | +29.8% | +12.4% | 5.48% | 7.31倍 | 1.49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 |
| ロードスター | 224,600円 | +39.2% | +8.7% | 3.70% | 4.87倍 | 1.48倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
市場注目の銘柄
チャート関連のコラム
