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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,420 | 1,435 | 1,410 | 1,420 | -9 | -0.6% | 50,800 |
| 2022/11/04 | 1,398 | 1,449 | 1,397 | 1,429 | +31 | +2.2% | 139,400 |
| 2022/11/02 | 1,394 | 1,421 | 1,394 | 1,398 | +4 | +0.3% | 66,700 |
| 2022/11/01 | 1,361 | 1,406 | 1,361 | 1,394 | +33 | +2.4% | 70,300 |
| 2022/10/31 | 1,344 | 1,368 | 1,336 | 1,361 | +10 | +0.7% | 52,500 |
| 2022/10/28 | 1,312 | 1,366 | 1,306 | 1,351 | +41 | +3.1% | 143,300 |
| 2022/10/27 | 1,315 | 1,316 | 1,295 | 1,310 | -19 | -1.4% | 41,300 |
| 2022/10/26 | 1,325 | 1,348 | 1,321 | 1,329 | +4 | +0.3% | 75,000 |
| 2022/10/25 | 1,323 | 1,328 | 1,308 | 1,325 | +4 | +0.3% | 33,600 |
| 2022/10/24 | 1,321 | 1,358 | 1,312 | 1,321 | +18 | +1.4% | 115,300 |
| 2022/10/21 | 1,300 | 1,306 | 1,291 | 1,303 | -4 | -0.3% | 21,900 |
| 2022/10/20 | 1,314 | 1,318 | 1,304 | 1,307 | -8 | -0.6% | 21,300 |
| 2022/10/19 | 1,307 | 1,323 | 1,283 | 1,315 | ±0 | ±0% | 54,000 |
| 2022/10/18 | 1,327 | 1,329 | 1,307 | 1,315 | -2 | -0.2% | 38,600 |
| 2022/10/17 | 1,283 | 1,324 | 1,273 | 1,317 | +33 | +2.6% | 72,600 |
| 2022/10/14 | 1,290 | 1,300 | 1,273 | 1,284 | +23 | +1.8% | 76,700 |
| 2022/10/13 | 1,300 | 1,300 | 1,256 | 1,261 | -45 | -3.4% | 99,900 |
| 2022/10/12 | 1,324 | 1,324 | 1,300 | 1,306 | -31 | -2.3% | 71,100 |
| 2022/10/11 | 1,344 | 1,344 | 1,310 | 1,337 | -25 | -1.8% | 131,200 |
| 2022/10/07 | 1,366 | 1,370 | 1,345 | 1,362 | -34 | -2.4% | 109,700 |
| 2022/10/06 | 1,390 | 1,400 | 1,373 | 1,396 | -11 | -0.8% | 80,100 |
| 2022/10/05 | 1,419 | 1,448 | 1,398 | 1,407 | +12 | +0.9% | 88,800 |
| 2022/10/04 | 1,428 | 1,459 | 1,395 | 1,395 | -10 | -0.7% | 94,700 |
| 2022/10/03 | 1,439 | 1,440 | 1,381 | 1,405 | -55 | -3.8% | 130,000 |
| 2022/09/30 | 1,480 | 1,482 | 1,443 | 1,460 | -27 | -1.8% | 65,500 |
| 2022/09/29 | 1,534 | 1,537 | 1,480 | 1,487 | -4 | -0.3% | 77,700 |
| 2022/09/28 | 1,600 | 1,620 | 1,470 | 1,491 | -129 | -8% | 174,300 |
| 2022/09/27 | 1,523 | 1,630 | 1,520 | 1,620 | +97 | +6.4% | 297,500 |
| 2022/09/26 | 1,557 | 1,557 | 1,519 | 1,523 | -34 | -2.2% | 138,500 |
| 2022/09/22 | 1,528 | 1,572 | 1,527 | 1,557 | +28 | +1.8% | 278,100 |
| 2022/09/21 | 1,491 | 1,535 | 1,482 | 1,529 | +38 | +2.5% | 271,700 |
| 2022/09/20 | 1,444 | 1,498 | 1,444 | 1,491 | +47 | +3.3% | 228,800 |
| 2022/09/16 | 1,458 | 1,458 | 1,413 | 1,444 | -14 | -1% | 193,600 |
| 2022/09/15 | 1,503 | 1,503 | 1,458 | 1,458 | -50 | -3.3% | 303,200 |
| 2022/09/14 | 1,533 | 1,540 | 1,501 | 1,508 | -39 | -2.5% | 356,600 |
| 2022/09/13 | 1,543 | 1,612 | 1,524 | 1,547 | -236 | -13.2% | 1,191,400 |
| 2022/09/12 | 1,799 | 1,810 | 1,770 | 1,783 | +21 | +1.2% | 243,100 |
| 2022/09/09 | 1,720 | 1,768 | 1,720 | 1,762 | +23 | +1.3% | 86,700 |
| 2022/09/08 | 1,745 | 1,755 | 1,719 | 1,739 | +20 | +1.2% | 43,800 |
| 2022/09/07 | 1,737 | 1,737 | 1,705 | 1,719 | -20 | -1.2% | 36,400 |
| 2022/09/06 | 1,711 | 1,748 | 1,711 | 1,739 | +28 | +1.6% | 36,800 |
| 2022/09/05 | 1,707 | 1,713 | 1,682 | 1,711 | -12 | -0.7% | 30,700 |
| 2022/09/02 | 1,726 | 1,741 | 1,704 | 1,723 | +13 | +0.8% | 34,700 |
| 2022/09/01 | 1,720 | 1,727 | 1,695 | 1,710 | -16 | -0.9% | 40,400 |
| 2022/08/31 | 1,750 | 1,757 | 1,726 | 1,726 | -30 | -1.7% | 22,900 |
| 2022/08/30 | 1,712 | 1,757 | 1,712 | 1,756 | +54 | +3.2% | 28,800 |
| 2022/08/29 | 1,665 | 1,708 | 1,665 | 1,702 | -11 | -0.6% | 37,000 |
| 2022/08/26 | 1,722 | 1,722 | 1,707 | 1,713 | +7 | +0.4% | 31,400 |
| 2022/08/25 | 1,684 | 1,714 | 1,677 | 1,706 | +29 | +1.7% | 29,800 |
| 2022/08/24 | 1,678 | 1,684 | 1,668 | 1,677 | ±0 | ±0% | 28,300 |
401～
450
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
