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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 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 |
| 2017/12/06 | 1,224 | 1,238 | 1,210 | 1,236 | +12 | +1% | 80,200 |
| 2017/12/05 | 1,229 | 1,241 | 1,218 | 1,224 | -5 | -0.4% | 41,500 |
| 2017/12/04 | 1,260 | 1,261 | 1,228 | 1,229 | -27 | -2.1% | 76,500 |
| 2017/12/01 | 1,245 | 1,268 | 1,245 | 1,256 | -3 | -0.2% | 53,900 |
| 2017/11/30 | 1,258 | 1,275 | 1,257 | 1,259 | -12 | -0.9% | 103,600 |
| 2017/11/29 | 1,291 | 1,295 | 1,257 | 1,271 | -4 | -0.3% | 414,000 |
| 2017/11/28 | 1,254 | 1,292 | 1,248 | 1,275 | +32 | +2.6% | 125,200 |
| 2017/11/27 | 1,236 | 1,246 | 1,234 | 1,243 | +7 | +0.6% | 36,400 |
| 2017/11/24 | 1,230 | 1,239 | 1,219 | 1,236 | +4 | +0.3% | 45,100 |
| 2017/11/22 | 1,245 | 1,253 | 1,231 | 1,232 | -8 | -0.6% | 38,200 |
| 2017/11/21 | 1,243 | 1,244 | 1,229 | 1,240 | -4 | -0.3% | 22,100 |
| 2017/11/20 | 1,219 | 1,247 | 1,218 | 1,244 | +32 | +2.6% | 29,300 |
| 2017/11/17 | 1,234 | 1,234 | 1,202 | 1,212 | +5 | +0.4% | 35,300 |
| 2017/11/16 | 1,188 | 1,214 | 1,188 | 1,207 | +27 | +2.3% | 42,300 |
1651～
1700
件表示中 / 4222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 | 68,900円 | -9.5% | -77.4% | 3.48% | 25.08倍 | 0.70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 |
| グッドライフ | 199,700円 | +48.7% | +49.8% | 0.00% | 7.93倍 | 2.21倍 |
|
投資用新築１棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
| サンセイランデ | 94,100円 | +1.9% | -15.0% | 4.36% | 7.79倍 | 0.63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 |
| インテリックス | 74,500円 | +5.4% | +95.4% | 4.56% | 6.74倍 | 0.51倍 |
|
中古マンション再生販売専業の最大手。アフターサービス、高品質内装が強み。地方展開強化 |
| ｆａｎｔａｓｉｓ | 3,900円 | +19.6% | -0.3% | 0.00% | 6.63倍 | 1.04倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
市場注目の銘柄
チャート関連のコラム
