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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 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 |
| 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 |
251～
300
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
