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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 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 |
| 2024/06/10 | 1,296 | 1,314 | 1,291 | 1,308 | +13 | +1% | 52,300 |
| 2024/06/07 | 1,301 | 1,302 | 1,291 | 1,295 | -9 | -0.7% | 33,300 |
| 2024/06/06 | 1,311 | 1,318 | 1,296 | 1,304 | -6 | -0.5% | 23,700 |
| 2024/06/05 | 1,305 | 1,311 | 1,294 | 1,310 | ±0 | ±0% | 83,800 |
| 2024/06/04 | 1,315 | 1,319 | 1,305 | 1,310 | -5 | -0.4% | 34,700 |
| 2024/06/03 | 1,313 | 1,338 | 1,310 | 1,315 | +2 | +0.2% | 44,000 |
| 2024/05/31 | 1,282 | 1,317 | 1,282 | 1,313 | +23 | +1.8% | 37,300 |
| 2024/05/30 | 1,280 | 1,293 | 1,261 | 1,290 | -2 | -0.2% | 67,100 |
| 2024/05/29 | 1,307 | 1,314 | 1,288 | 1,292 | -11 | -0.8% | 51,000 |
| 2024/05/28 | 1,320 | 1,324 | 1,301 | 1,303 | -14 | -1.1% | 24,900 |
| 2024/05/27 | 1,333 | 1,333 | 1,300 | 1,317 | -11 | -0.8% | 20,800 |
| 2024/05/24 | 1,335 | 1,340 | 1,328 | 1,328 | -17 | -1.3% | 18,700 |
| 2024/05/23 | 1,353 | 1,361 | 1,338 | 1,345 | +12 | +0.9% | 17,700 |
| 2024/05/22 | 1,385 | 1,385 | 1,332 | 1,333 | -53 | -3.8% | 47,400 |
| 2024/05/21 | 1,394 | 1,424 | 1,377 | 1,386 | -8 | -0.6% | 37,300 |
| 2024/05/20 | 1,365 | 1,399 | 1,365 | 1,394 | +29 | +2.1% | 19,100 |
| 2024/05/17 | 1,367 | 1,369 | 1,350 | 1,365 | -5 | -0.4% | 86,500 |
| 2024/05/16 | 1,409 | 1,409 | 1,361 | 1,370 | -27 | -1.9% | 40,700 |
| 2024/05/15 | 1,430 | 1,430 | 1,392 | 1,397 | -18 | -1.3% | 26,700 |
| 2024/05/14 | 1,419 | 1,431 | 1,404 | 1,415 | +13 | +0.9% | 47,600 |
201～
250
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
