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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,400 | 1,427 | 1,400 | 1,427 | +23 | +1.6% | 28,600 |
| 2024/01/30 | 1,418 | 1,440 | 1,404 | 1,404 | -53 | -3.6% | 67,100 |
| 2024/01/29 | 1,447 | 1,468 | 1,431 | 1,457 | +22 | +1.5% | 45,400 |
| 2024/01/26 | 1,442 | 1,446 | 1,430 | 1,435 | -6 | -0.4% | 32,600 |
| 2024/01/25 | 1,440 | 1,457 | 1,425 | 1,441 | +2 | +0.1% | 34,300 |
| 2024/01/24 | 1,482 | 1,484 | 1,439 | 1,439 | -40 | -2.7% | 69,300 |
| 2024/01/23 | 1,470 | 1,482 | 1,460 | 1,479 | +9 | +0.6% | 38,500 |
| 2024/01/22 | 1,479 | 1,484 | 1,463 | 1,470 | +10 | +0.7% | 20,400 |
| 2024/01/19 | 1,450 | 1,468 | 1,445 | 1,460 | +15 | +1% | 30,200 |
| 2024/01/18 | 1,435 | 1,466 | 1,435 | 1,445 | +10 | +0.7% | 21,400 |
| 2024/01/17 | 1,436 | 1,448 | 1,427 | 1,435 | +4 | +0.3% | 29,600 |
| 2024/01/16 | 1,444 | 1,453 | 1,431 | 1,431 | -26 | -1.8% | 26,500 |
| 2024/01/15 | 1,450 | 1,466 | 1,448 | 1,457 | +7 | +0.5% | 17,000 |
| 2024/01/12 | 1,458 | 1,469 | 1,436 | 1,450 | -8 | -0.5% | 27,300 |
| 2024/01/11 | 1,487 | 1,487 | 1,452 | 1,458 | -9 | -0.6% | 31,300 |
| 2024/01/10 | 1,492 | 1,506 | 1,465 | 1,467 | -25 | -1.7% | 28,400 |
| 2024/01/09 | 1,494 | 1,516 | 1,488 | 1,492 | +28 | +1.9% | 21,700 |
| 2024/01/05 | 1,476 | 1,492 | 1,464 | 1,464 | +5 | +0.3% | 30,600 |
| 2024/01/04 | 1,438 | 1,461 | 1,428 | 1,459 | +49 | +3.5% | 23,900 |
| 2023/12/29 | 1,416 | 1,429 | 1,397 | 1,410 | -6 | -0.4% | 17,500 |
| 2023/12/28 | 1,387 | 1,420 | 1,385 | 1,416 | +36 | +2.6% | 29,300 |
| 2023/12/27 | 1,350 | 1,381 | 1,350 | 1,380 | +27 | +2% | 34,000 |
| 2023/12/26 | 1,353 | 1,369 | 1,342 | 1,353 | +2 | +0.1% | 62,100 |
| 2023/12/25 | 1,381 | 1,385 | 1,345 | 1,351 | -22 | -1.6% | 27,000 |
| 2023/12/22 | 1,365 | 1,381 | 1,360 | 1,373 | +8 | +0.6% | 37,600 |
| 2023/12/21 | 1,341 | 1,377 | 1,324 | 1,365 | +40 | +3% | 65,200 |
| 2023/12/20 | 1,355 | 1,359 | 1,321 | 1,325 | -31 | -2.3% | 124,100 |
| 2023/12/19 | 1,335 | 1,366 | 1,335 | 1,356 | +21 | +1.6% | 37,100 |
| 2023/12/18 | 1,330 | 1,341 | 1,297 | 1,335 | +7 | +0.5% | 51,500 |
| 2023/12/15 | 1,326 | 1,352 | 1,307 | 1,328 | +28 | +2.2% | 92,000 |
| 2023/12/14 | 1,343 | 1,371 | 1,287 | 1,300 | -114 | -8.1% | 133,700 |
| 2023/12/13 | 1,405 | 1,425 | 1,374 | 1,414 | +14 | +1% | 58,200 |
| 2023/12/12 | 1,417 | 1,444 | 1,398 | 1,400 | -13 | -0.9% | 45,100 |
| 2023/12/11 | 1,413 | 1,426 | 1,408 | 1,413 | +8 | +0.6% | 39,600 |
| 2023/12/08 | 1,441 | 1,441 | 1,401 | 1,405 | -42 | -2.9% | 44,900 |
| 2023/12/07 | 1,461 | 1,471 | 1,418 | 1,447 | -44 | -3% | 52,300 |
| 2023/12/06 | 1,500 | 1,513 | 1,488 | 1,491 | -8 | -0.5% | 41,900 |
| 2023/12/05 | 1,528 | 1,529 | 1,494 | 1,499 | -38 | -2.5% | 32,200 |
| 2023/12/04 | 1,570 | 1,570 | 1,527 | 1,537 | -29 | -1.9% | 31,300 |
| 2023/12/01 | 1,567 | 1,578 | 1,561 | 1,566 | -10 | -0.6% | 13,000 |
| 2023/11/30 | 1,567 | 1,578 | 1,547 | 1,576 | +12 | +0.8% | 18,800 |
| 2023/11/29 | 1,591 | 1,602 | 1,564 | 1,564 | -52 | -3.2% | 31,500 |
| 2023/11/28 | 1,606 | 1,617 | 1,596 | 1,616 | +10 | +0.6% | 21,600 |
| 2023/11/27 | 1,628 | 1,628 | 1,599 | 1,606 | -11 | -0.7% | 21,900 |
| 2023/11/24 | 1,610 | 1,617 | 1,596 | 1,617 | +18 | +1.1% | 15,200 |
| 2023/11/22 | 1,605 | 1,620 | 1,599 | 1,599 | -10 | -0.6% | 9,500 |
| 2023/11/21 | 1,604 | 1,626 | 1,586 | 1,609 | +26 | +1.6% | 30,400 |
| 2023/11/20 | 1,583 | 1,610 | 1,581 | 1,583 | ±0 | ±0% | 15,000 |
| 2023/11/17 | 1,599 | 1,601 | 1,574 | 1,583 | -14 | -0.9% | 9,300 |
| 2023/11/16 | 1,607 | 1,625 | 1,571 | 1,597 | -10 | -0.6% | 14,900 |
201～
250
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
