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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 1,585 | 1,616 | 1,579 | 1,607 | +28 | +1.8% | 23,900 |
| 2023/11/14 | 1,566 | 1,585 | 1,558 | 1,579 | +14 | +0.9% | 18,500 |
| 2023/11/13 | 1,537 | 1,579 | 1,537 | 1,565 | +28 | +1.8% | 16,900 |
| 2023/11/10 | 1,549 | 1,550 | 1,525 | 1,537 | -28 | -1.8% | 23,000 |
| 2023/11/09 | 1,536 | 1,568 | 1,536 | 1,565 | +17 | +1.1% | 17,300 |
| 2023/11/08 | 1,578 | 1,587 | 1,540 | 1,548 | -4 | -0.3% | 18,000 |
| 2023/11/07 | 1,560 | 1,588 | 1,549 | 1,552 | -28 | -1.8% | 27,300 |
| 2023/11/06 | 1,630 | 1,630 | 1,577 | 1,580 | -23 | -1.4% | 30,100 |
| 2023/11/02 | 1,605 | 1,637 | 1,568 | 1,603 | -4 | -0.2% | 22,000 |
| 2023/11/01 | 1,584 | 1,611 | 1,579 | 1,607 | +40 | +2.6% | 27,500 |
| 2023/10/31 | 1,532 | 1,567 | 1,506 | 1,567 | +22 | +1.4% | 29,500 |
| 2023/10/30 | 1,568 | 1,568 | 1,533 | 1,545 | -24 | -1.5% | 22,300 |
| 2023/10/27 | 1,544 | 1,569 | 1,536 | 1,569 | +47 | +3.1% | 22,400 |
301～
350
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
