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 |
---|---|---|---|---|---|---|---|
2023/06/16 | 1,468 | 1,468 | 1,420 | 1,454 | -16 | -1.1% | 61,100 |
2023/06/15 | 1,401 | 1,478 | 1,401 | 1,470 | +78 | +5.6% | 110,700 |
2023/06/14 | 1,342 | 1,395 | 1,314 | 1,392 | +68 | +5.1% | 100,000 |
2023/06/13 | 1,283 | 1,375 | 1,265 | 1,324 | +14 | +1.1% | 156,400 |
2023/06/12 | 1,299 | 1,319 | 1,293 | 1,310 | +11 | +0.8% | 78,700 |
2023/06/09 | 1,302 | 1,304 | 1,287 | 1,299 | +2 | +0.2% | 40,000 |
2023/06/08 | 1,335 | 1,335 | 1,287 | 1,297 | -42 | -3.1% | 31,700 |
2023/06/07 | 1,327 | 1,352 | 1,327 | 1,339 | +19 | +1.4% | 82,600 |
2023/06/06 | 1,310 | 1,329 | 1,310 | 1,320 | -2 | -0.2% | 24,100 |
2023/06/05 | 1,323 | 1,331 | 1,319 | 1,322 | +15 | +1.1% | 53,800 |
2023/06/02 | 1,266 | 1,311 | 1,265 | 1,307 | +36 | +2.8% | 26,800 |
2023/06/01 | 1,272 | 1,276 | 1,265 | 1,271 | +1 | +0.1% | 30,700 |
2023/05/31 | 1,280 | 1,280 | 1,263 | 1,270 | -20 | -1.6% | 43,000 |
2023/05/30 | 1,302 | 1,305 | 1,275 | 1,290 | -12 | -0.9% | 35,000 |
2023/05/29 | 1,322 | 1,322 | 1,300 | 1,302 | -6 | -0.5% | 15,200 |
2023/05/26 | 1,301 | 1,315 | 1,297 | 1,308 | +16 | +1.2% | 27,200 |
2023/05/25 | 1,290 | 1,307 | 1,285 | 1,292 | -11 | -0.8% | 22,000 |
2023/05/24 | 1,289 | 1,306 | 1,287 | 1,303 | +14 | +1.1% | 24,200 |
2023/05/23 | 1,295 | 1,319 | 1,285 | 1,289 | +5 | +0.4% | 49,300 |
2023/05/22 | 1,260 | 1,287 | 1,260 | 1,284 | +20 | +1.6% | 37,900 |
2023/05/19 | 1,263 | 1,275 | 1,254 | 1,264 | -8 | -0.6% | 24,500 |
2023/05/18 | 1,283 | 1,283 | 1,265 | 1,272 | -2 | -0.2% | 44,200 |
2023/05/17 | 1,290 | 1,290 | 1,269 | 1,274 | -18 | -1.4% | 31,500 |
2023/05/16 | 1,298 | 1,300 | 1,288 | 1,292 | -6 | -0.5% | 19,100 |
2023/05/15 | 1,295 | 1,298 | 1,284 | 1,298 | +11 | +0.9% | 24,500 |
2023/05/12 | 1,285 | 1,293 | 1,280 | 1,287 | +13 | +1% | 24,500 |
2023/05/11 | 1,269 | 1,278 | 1,263 | 1,274 | +2 | +0.2% | 26,000 |
2023/05/10 | 1,294 | 1,294 | 1,269 | 1,272 | -6 | -0.5% | 28,600 |
2023/05/09 | 1,280 | 1,291 | 1,278 | 1,278 | +7 | +0.6% | 38,400 |
2023/05/08 | 1,260 | 1,280 | 1,259 | 1,271 | -1 | -0.1% | 40,200 |
2023/05/02 | 1,292 | 1,292 | 1,265 | 1,272 | -18 | -1.4% | 25,700 |
2023/05/01 | 1,300 | 1,305 | 1,279 | 1,290 | -8 | -0.6% | 29,600 |
2023/04/28 | 1,276 | 1,298 | 1,269 | 1,298 | +28 | +2.2% | 48,200 |
2023/04/27 | 1,275 | 1,277 | 1,263 | 1,270 | +2 | +0.2% | 203,800 |
2023/04/26 | 1,264 | 1,273 | 1,237 | 1,268 | +4 | +0.3% | 67,600 |
2023/04/25 | 1,239 | 1,268 | 1,237 | 1,264 | +32 | +2.6% | 69,300 |
2023/04/24 | 1,224 | 1,244 | 1,224 | 1,232 | -3 | -0.2% | 53,600 |
2023/04/21 | 1,224 | 1,244 | 1,221 | 1,235 | -4 | -0.3% | 37,300 |
2023/04/20 | 1,224 | 1,249 | 1,221 | 1,239 | +2 | +0.2% | 47,600 |
2023/04/19 | 1,246 | 1,258 | 1,221 | 1,237 | -22 | -1.7% | 61,100 |
2023/04/18 | 1,256 | 1,269 | 1,250 | 1,259 | +14 | +1.1% | 72,200 |
2023/04/17 | 1,270 | 1,270 | 1,217 | 1,245 | -25 | -2% | 77,900 |
2023/04/14 | 1,272 | 1,277 | 1,263 | 1,270 | ±0 | ±0% | 61,000 |
2023/04/13 | 1,254 | 1,274 | 1,250 | 1,270 | +1 | +0.1% | 58,600 |
2023/04/12 | 1,235 | 1,274 | 1,233 | 1,269 | +34 | +2.8% | 76,300 |
2023/04/11 | 1,249 | 1,267 | 1,230 | 1,235 | -3 | -0.2% | 48,300 |
2023/04/10 | 1,223 | 1,260 | 1,219 | 1,238 | +29 | +2.4% | 79,300 |
2023/04/07 | 1,265 | 1,265 | 1,204 | 1,209 | -68 | -5.3% | 77,900 |
2023/04/06 | 1,294 | 1,294 | 1,262 | 1,277 | -31 | -2.4% | 59,300 |
2023/04/05 | 1,338 | 1,339 | 1,302 | 1,308 | -41 | -3% | 30,100 |
251~
300
件表示中 / 2242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 | 152,700円 | +30.2% | -9.7% | 4.91% | 11.79倍 | 1.18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 |
GA TECH | 142,300円 | +26.2% | +57.7% | 0.00% | 30.96倍 | 2.40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 |
地 主 | 268,100円 | +74.1% | +27.7% | 3.17% | 8.88倍 | 1.42倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募REIT運用に強み |
エリアリンク | 346,000円 | +8.6% | +11.4% | 2.23% | 14.26倍 | 1.76倍 |
|
柱のストレージ(収納トランクやコンテナ)運用でストック型ビジネス展開。配当性向30%目安 |
FJネクストHD | 127,200円 | +2.6% | -20.5% | 3.77% | 8.32倍 | 0.61倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
市場注目の銘柄
チャート関連のコラム