コーセ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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,100 | 1,100 | 1,068 | 1,072 | -21 | -1.9% | 73,600 |
2018/02/20 | 1,098 | 1,099 | 1,081 | 1,093 | +3 | +0.3% | 26,000 |
2018/02/19 | 1,077 | 1,099 | 1,063 | 1,090 | +43 | +4.1% | 47,400 |
2018/02/16 | 1,027 | 1,054 | 1,023 | 1,047 | +19 | +1.8% | 33,100 |
2018/02/15 | 1,005 | 1,029 | 1,000 | 1,028 | +27 | +2.7% | 49,000 |
2018/02/14 | 1,025 | 1,032 | 980 | 1,001 | -27 | -2.6% | 61,600 |
2018/02/13 | 1,096 | 1,096 | 1,023 | 1,028 | -24 | -2.3% | 61,400 |
2018/02/09 | 1,012 | 1,052 | 1,011 | 1,052 | -30 | -2.8% | 67,700 |
2018/02/08 | 1,056 | 1,087 | 1,056 | 1,082 | +18 | +1.7% | 68,700 |
2018/02/07 | 1,172 | 1,175 | 1,063 | 1,064 | +7 | +0.7% | 98,100 |
2018/02/06 | 1,014 | 1,074 | 1,011 | 1,057 | -120 | -10.2% | 231,300 |
2018/02/05 | 1,187 | 1,188 | 1,164 | 1,177 | -48 | -3.9% | 120,100 |
2018/02/02 | 1,243 | 1,265 | 1,217 | 1,225 | -8 | -0.6% | 70,700 |
2018/02/01 | 1,221 | 1,241 | 1,221 | 1,233 | +10 | +0.8% | 54,000 |
2018/01/31 | 1,234 | 1,241 | 1,223 | 1,223 | -17 | -1.4% | 77,800 |
2018/01/30 | 1,281 | 1,284 | 1,231 | 1,240 | -39 | -3% | 150,100 |
2018/01/29 | 1,316 | 1,319 | 1,276 | 1,279 | -78 | -5.7% | 302,800 |
2018/01/26 | 1,347 | 1,368 | 1,347 | 1,357 | +10 | +0.7% | 265,600 |
2018/01/25 | 1,342 | 1,352 | 1,338 | 1,347 | +5 | +0.4% | 125,000 |
2018/01/24 | 1,342 | 1,346 | 1,337 | 1,342 | +6 | +0.4% | 119,400 |
2018/01/23 | 1,333 | 1,340 | 1,331 | 1,336 | +1 | +0.1% | 112,300 |
2018/01/22 | 1,337 | 1,343 | 1,328 | 1,335 | -2 | -0.1% | 94,600 |
2018/01/19 | 1,330 | 1,341 | 1,328 | 1,337 | +7 | +0.5% | 79,100 |
2018/01/18 | 1,328 | 1,347 | 1,328 | 1,330 | -1 | -0.1% | 72,100 |
2018/01/17 | 1,323 | 1,336 | 1,320 | 1,331 | +6 | +0.5% | 66,300 |
2018/01/16 | 1,342 | 1,342 | 1,320 | 1,325 | -18 | -1.3% | 132,000 |
2018/01/15 | 1,354 | 1,363 | 1,336 | 1,343 | -4 | -0.3% | 73,400 |
2018/01/12 | 1,350 | 1,355 | 1,343 | 1,347 | -4 | -0.3% | 69,800 |
2018/01/11 | 1,346 | 1,356 | 1,340 | 1,351 | +1 | +0.1% | 84,900 |
2018/01/10 | 1,355 | 1,360 | 1,346 | 1,350 | -2 | -0.1% | 100,300 |
2018/01/09 | 1,342 | 1,364 | 1,336 | 1,352 | +22 | +1.7% | 163,000 |
2018/01/05 | 1,324 | 1,333 | 1,320 | 1,330 | +9 | +0.7% | 86,600 |
2018/01/04 | 1,339 | 1,339 | 1,315 | 1,321 | +9 | +0.7% | 64,800 |
2017/12/29 | 1,328 | 1,331 | 1,305 | 1,312 | -6 | -0.5% | 65,100 |
2017/12/28 | 1,347 | 1,347 | 1,309 | 1,318 | -23 | -1.7% | 98,100 |
2017/12/27 | 1,348 | 1,366 | 1,335 | 1,341 | +2 | +0.1% | 165,100 |
2017/12/26 | 1,314 | 1,347 | 1,313 | 1,339 | +31 | +2.4% | 177,400 |
2017/12/25 | 1,314 | 1,314 | 1,294 | 1,308 | +15 | +1.2% | 56,000 |
2017/12/22 | 1,281 | 1,293 | 1,276 | 1,293 | +7 | +0.5% | 67,500 |
2017/12/21 | 1,295 | 1,295 | 1,282 | 1,286 | -7 | -0.5% | 49,100 |
2017/12/20 | 1,305 | 1,305 | 1,286 | 1,293 | -5 | -0.4% | 46,100 |
2017/12/19 | 1,315 | 1,315 | 1,295 | 1,298 | -12 | -0.9% | 48,700 |
2017/12/18 | 1,317 | 1,317 | 1,293 | 1,310 | +10 | +0.8% | 81,800 |
2017/12/15 | 1,307 | 1,307 | 1,290 | 1,300 | -8 | -0.6% | 57,000 |
2017/12/14 | 1,290 | 1,318 | 1,288 | 1,308 | +8 | +0.6% | 97,700 |
2017/12/13 | 1,289 | 1,308 | 1,286 | 1,300 | +21 | +1.6% | 88,900 |
2017/12/12 | 1,297 | 1,300 | 1,278 | 1,279 | -18 | -1.4% | 91,400 |
2017/12/11 | 1,332 | 1,332 | 1,287 | 1,297 | +14 | +1.1% | 256,500 |
2017/12/08 | 1,289 | 1,292 | 1,210 | 1,283 | +18 | +1.4% | 136,000 |
2017/12/07 | 1,231 | 1,265 | 1,225 | 1,265 | +29 | +2.3% | 90,900 |
1651~
1700
件表示中 / 4236件
類似銘柄と比較する
現在ご覧いただいている「コーセーアールイ」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 |
---|---|---|---|---|---|---|---|---|
コーセーアールイ | 70,500円 | -9.5% | -77.4% | 3.40% | 25.66倍 | 0.71倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
イーグランド | 137,500円 | +9.8% | -18.7% | 5.96% | 8.10倍 | 0.75倍 |
|
首都圏地盤にマンション・戸建て中古再生事業を展開。販売価格2000万円以下の物件が中心 |
サンセイランデ | 96,300円 | +1.9% | -15.0% | 4.26% | 7.97倍 | 0.64倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
グロームHD | 77,000円 | +97.4% | - | 0.26% | 70.38倍 | 0.92倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
アールプランナ | 124,200円 | +21.0% | +320.2% | 2.42% | 6.61倍 | 1.32倍 |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
市場注目の銘柄
チャート関連のコラム