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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 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 |
1701～
1750
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
