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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/13 | 1,402 | 1,410 | 1,393 | 1,402 | ±0 | ±0% | 47,300 |
| 2024/05/10 | 1,380 | 1,413 | 1,378 | 1,402 | +25 | +1.8% | 93,200 |
| 2024/05/09 | 1,409 | 1,409 | 1,367 | 1,377 | -36 | -2.5% | 83,900 |
| 2024/05/08 | 1,420 | 1,436 | 1,401 | 1,413 | -13 | -0.9% | 79,000 |
| 2024/05/07 | 1,425 | 1,438 | 1,410 | 1,426 | +11 | +0.8% | 101,200 |
| 2024/05/02 | 1,413 | 1,429 | 1,407 | 1,415 | -1 | -0.1% | 104,000 |
| 2024/05/01 | 1,405 | 1,428 | 1,401 | 1,416 | -11 | -0.8% | 41,300 |
| 2024/04/30 | 1,419 | 1,439 | 1,394 | 1,427 | +16 | +1.1% | 48,000 |
| 2024/04/26 | 1,360 | 1,420 | 1,337 | 1,411 | +63 | +4.7% | 279,900 |
| 2024/04/25 | 1,381 | 1,385 | 1,347 | 1,348 | -33 | -2.4% | 31,900 |
| 2024/04/24 | 1,372 | 1,388 | 1,369 | 1,381 | +6 | +0.4% | 49,900 |
| 2024/04/23 | 1,375 | 1,379 | 1,357 | 1,375 | +21 | +1.6% | 38,100 |
| 2024/04/22 | 1,329 | 1,360 | 1,306 | 1,354 | +49 | +3.8% | 52,200 |
| 2024/04/19 | 1,323 | 1,328 | 1,268 | 1,305 | -17 | -1.3% | 73,900 |
| 2024/04/18 | 1,315 | 1,332 | 1,306 | 1,322 | +2 | +0.2% | 50,800 |
| 2024/04/17 | 1,342 | 1,353 | 1,320 | 1,320 | -19 | -1.4% | 47,300 |
| 2024/04/16 | 1,361 | 1,368 | 1,334 | 1,339 | -30 | -2.2% | 45,100 |
| 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 |
201～
250
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
