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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,236 | 1,237 | 1,150 | 1,180 | -60 | -4.8% | 135,400 |
| 2017/11/14 | 1,267 | 1,278 | 1,240 | 1,240 | -57 | -4.4% | 105,900 |
| 2017/11/13 | 1,300 | 1,300 | 1,273 | 1,297 | -6 | -0.5% | 53,500 |
| 2017/11/10 | 1,285 | 1,303 | 1,281 | 1,303 | +3 | +0.2% | 48,200 |
| 2017/11/09 | 1,295 | 1,305 | 1,280 | 1,300 | -1 | -0.1% | 105,300 |
| 2017/11/08 | 1,298 | 1,302 | 1,288 | 1,301 | +1 | +0.1% | 55,800 |
| 2017/11/07 | 1,294 | 1,304 | 1,287 | 1,300 | +5 | +0.4% | 84,600 |
| 2017/11/06 | 1,290 | 1,295 | 1,283 | 1,295 | +6 | +0.5% | 34,400 |
| 2017/11/02 | 1,297 | 1,297 | 1,265 | 1,289 | -8 | -0.6% | 58,500 |
| 2017/11/01 | 1,302 | 1,302 | 1,291 | 1,297 | -1 | -0.1% | 50,000 |
| 2017/10/31 | 1,300 | 1,301 | 1,288 | 1,298 | +4 | +0.3% | 48,300 |
| 2017/10/30 | 1,303 | 1,305 | 1,290 | 1,294 | -1 | -0.1% | 56,900 |
| 2017/10/27 | 1,289 | 1,305 | 1,283 | 1,295 | +17 | +1.3% | 100,600 |
| 2017/10/26 | 1,268 | 1,280 | 1,261 | 1,278 | +12 | +0.9% | 35,900 |
| 2017/10/25 | 1,279 | 1,279 | 1,259 | 1,266 | +11 | +0.9% | 48,100 |
| 2017/10/24 | 1,258 | 1,264 | 1,250 | 1,255 | -10 | -0.8% | 100,300 |
| 2017/10/23 | 1,256 | 1,276 | 1,252 | 1,265 | -43 | -3.3% | 194,900 |
| 2017/10/20 | 1,289 | 1,309 | 1,284 | 1,308 | +14 | +1.1% | 28,700 |
| 2017/10/19 | 1,299 | 1,299 | 1,285 | 1,294 | +13 | +1% | 17,900 |
| 2017/10/18 | 1,292 | 1,301 | 1,281 | 1,281 | -19 | -1.5% | 65,300 |
| 2017/10/17 | 1,331 | 1,331 | 1,296 | 1,300 | -30 | -2.3% | 49,600 |
| 2017/10/16 | 1,340 | 1,341 | 1,327 | 1,330 | -2 | -0.2% | 22,600 |
| 2017/10/13 | 1,350 | 1,350 | 1,325 | 1,332 | -3 | -0.2% | 33,000 |
| 2017/10/12 | 1,314 | 1,346 | 1,314 | 1,335 | +25 | +1.9% | 36,300 |
| 2017/10/11 | 1,320 | 1,325 | 1,304 | 1,310 | -21 | -1.6% | 84,500 |
| 2017/10/10 | 1,343 | 1,362 | 1,322 | 1,331 | -7 | -0.5% | 47,100 |
| 2017/10/06 | 1,354 | 1,358 | 1,330 | 1,338 | -25 | -1.8% | 40,200 |
| 2017/10/05 | 1,387 | 1,387 | 1,358 | 1,363 | +5 | +0.4% | 28,200 |
| 2017/10/04 | 1,380 | 1,391 | 1,356 | 1,358 | -18 | -1.3% | 34,500 |
| 2017/10/03 | 1,357 | 1,381 | 1,356 | 1,376 | +24 | +1.8% | 53,700 |
| 2017/10/02 | 1,340 | 1,380 | 1,322 | 1,352 | -71 | -5% | 163,100 |
| 2017/09/29 | 1,418 | 1,440 | 1,418 | 1,423 | +5 | +0.4% | 20,400 |
| 2017/09/28 | 1,440 | 1,458 | 1,411 | 1,418 | -11 | -0.8% | 50,100 |
| 2017/09/27 | 1,404 | 1,430 | 1,404 | 1,429 | +32 | +2.3% | 26,700 |
| 2017/09/26 | 1,379 | 1,400 | 1,375 | 1,397 | +28 | +2% | 29,100 |
| 2017/09/25 | 1,388 | 1,388 | 1,355 | 1,369 | +3 | +0.2% | 28,400 |
| 2017/09/22 | 1,374 | 1,389 | 1,330 | 1,366 | -8 | -0.6% | 50,700 |
| 2017/09/21 | 1,336 | 1,389 | 1,336 | 1,374 | +38 | +2.8% | 96,800 |
| 2017/09/20 | 1,315 | 1,349 | 1,304 | 1,336 | +10 | +0.8% | 39,600 |
| 2017/09/19 | 1,360 | 1,360 | 1,320 | 1,326 | -26 | -1.9% | 51,100 |
| 2017/09/15 | 1,339 | 1,355 | 1,314 | 1,352 | +24 | +1.8% | 46,300 |
| 2017/09/14 | 1,411 | 1,415 | 1,310 | 1,328 | -78 | -5.5% | 117,400 |
| 2017/09/13 | 1,420 | 1,443 | 1,382 | 1,406 | -14 | -1% | 69,800 |
| 2017/09/12 | 1,488 | 1,488 | 1,414 | 1,420 | -75 | -5% | 74,000 |
| 2017/09/11 | 1,608 | 1,608 | 1,441 | 1,495 | -73 | -4.7% | 164,600 |
| 2017/09/08 | 1,502 | 1,575 | 1,501 | 1,568 | +38 | +2.5% | 38,200 |
| 2017/09/07 | 1,550 | 1,568 | 1,480 | 1,530 | +16 | +1.1% | 43,500 |
| 2017/09/06 | 1,400 | 1,535 | 1,370 | 1,514 | +73 | +5.1% | 58,600 |
| 2017/09/05 | 1,570 | 1,631 | 1,396 | 1,441 | -140 | -8.9% | 99,500 |
| 2017/09/04 | 1,611 | 1,628 | 1,536 | 1,581 | -55 | -3.4% | 88,500 |
1701～
1750
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
