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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 1,500 | 1,636 | 1,500 | 1,636 | +152 | +10.2% | 146,100 |
| 2017/08/31 | 1,443 | 1,484 | 1,441 | 1,484 | +55 | +3.8% | 43,200 |
| 2017/08/30 | 1,416 | 1,448 | 1,390 | 1,429 | +17 | +1.2% | 66,300 |
| 2017/08/29 | 1,410 | 1,415 | 1,370 | 1,412 | +5 | +0.4% | 57,600 |
| 2017/08/28 | 1,362 | 1,416 | 1,362 | 1,407 | +51 | +3.8% | 62,000 |
| 2017/08/25 | 1,348 | 1,358 | 1,344 | 1,356 | +21 | +1.6% | 15,900 |
| 2017/08/24 | 1,350 | 1,380 | 1,335 | 1,335 | ±0 | ±0% | 47,800 |
| 2017/08/23 | 1,330 | 1,340 | 1,317 | 1,335 | +19 | +1.4% | 25,000 |
| 2017/08/22 | 1,287 | 1,337 | 1,285 | 1,316 | +19 | +1.5% | 16,500 |
| 2017/08/21 | 1,304 | 1,318 | 1,280 | 1,297 | -5 | -0.4% | 23,700 |
| 2017/08/18 | 1,320 | 1,325 | 1,288 | 1,302 | -27 | -2% | 29,900 |
| 2017/08/17 | 1,285 | 1,329 | 1,281 | 1,329 | +39 | +3% | 38,800 |
| 2017/08/16 | 1,242 | 1,290 | 1,242 | 1,290 | +39 | +3.1% | 36,600 |
| 2017/08/15 | 1,224 | 1,259 | 1,224 | 1,251 | +34 | +2.8% | 21,600 |
| 2017/08/14 | 1,220 | 1,224 | 1,211 | 1,217 | -4 | -0.3% | 19,400 |
| 2017/08/10 | 1,234 | 1,242 | 1,216 | 1,221 | -17 | -1.4% | 11,400 |
| 2017/08/09 | 1,250 | 1,250 | 1,221 | 1,238 | -15 | -1.2% | 8,700 |
| 2017/08/08 | 1,219 | 1,265 | 1,219 | 1,253 | +32 | +2.6% | 16,200 |
| 2017/08/07 | 1,247 | 1,247 | 1,221 | 1,221 | -15 | -1.2% | 12,900 |
| 2017/08/04 | 1,241 | 1,243 | 1,231 | 1,236 | -7 | -0.6% | 11,200 |
| 2017/08/03 | 1,265 | 1,265 | 1,242 | 1,243 | -42 | -3.3% | 12,200 |
| 2017/08/02 | 1,245 | 1,285 | 1,206 | 1,285 | +34 | +2.7% | 29,100 |
| 2017/08/01 | 1,289 | 1,289 | 1,231 | 1,251 | -42 | -3.2% | 51,300 |
| 2017/07/31 | 1,300 | 1,302 | 1,288 | 1,293 | -7 | -0.5% | 22,600 |
| 2017/07/28 | 1,296 | 1,327 | 1,296 | 1,300 | -4 | -0.3% | 20,700 |
| 2017/07/27 | 1,300 | 1,315 | 1,286 | 1,304 | -7 | -0.5% | 22,300 |
| 2017/07/26 | 1,326 | 1,327 | 1,310 | 1,311 | -28 | -2.1% | 34,100 |
| 2017/07/25 | 1,377 | 1,377 | 1,330 | 1,339 | -36 | -2.6% | 39,000 |
| 2017/07/24 | 1,362 | 1,386 | 1,359 | 1,375 | +15 | +1.1% | 34,500 |
| 2017/07/21 | 1,391 | 1,391 | 1,358 | 1,360 | -26 | -1.9% | 35,400 |
| 2017/07/20 | 1,400 | 1,410 | 1,340 | 1,386 | +60 | +4.5% | 255,300 |
| 2017/07/19 | 1,320 | 1,326 | 1,315 | 1,326 | +11 | +0.8% | 15,300 |
| 2017/07/18 | 1,345 | 1,345 | 1,312 | 1,315 | -13 | -1% | 12,400 |
| 2017/07/14 | 1,344 | 1,350 | 1,304 | 1,328 | -7 | -0.5% | 16,300 |
| 2017/07/13 | 1,354 | 1,354 | 1,263 | 1,335 | -15 | -1.1% | 59,300 |
| 2017/07/12 | 1,355 | 1,370 | 1,313 | 1,350 | +4 | +0.3% | 44,000 |
| 2017/07/11 | 1,268 | 1,346 | 1,263 | 1,346 | +90 | +7.2% | 84,900 |
| 2017/07/10 | 1,248 | 1,259 | 1,235 | 1,256 | +20 | +1.6% | 16,600 |
| 2017/07/07 | 1,233 | 1,248 | 1,233 | 1,236 | -12 | -1% | 16,000 |
| 2017/07/06 | 1,203 | 1,248 | 1,203 | 1,248 | +31 | +2.5% | 14,200 |
| 2017/07/05 | 1,205 | 1,222 | 1,204 | 1,217 | -7 | -0.6% | 17,700 |
| 2017/07/04 | 1,252 | 1,265 | 1,222 | 1,224 | -14 | -1.1% | 32,100 |
| 2017/07/03 | 1,249 | 1,249 | 1,223 | 1,238 | +19 | +1.6% | 28,500 |
| 2017/06/30 | 1,155 | 1,230 | 1,146 | 1,219 | +64 | +5.5% | 33,300 |
| 2017/06/29 | 1,145 | 1,155 | 1,142 | 1,155 | +4 | +0.3% | 14,900 |
| 2017/06/28 | 1,180 | 1,188 | 1,151 | 1,151 | -25 | -2.1% | 13,700 |
| 2017/06/27 | 1,201 | 1,213 | 1,176 | 1,176 | -38 | -3.1% | 23,000 |
| 2017/06/26 | 1,199 | 1,222 | 1,181 | 1,214 | +16 | +1.3% | 18,600 |
| 2017/06/23 | 1,246 | 1,249 | 1,161 | 1,198 | -47 | -3.8% | 43,000 |
| 2017/06/22 | 1,201 | 1,260 | 1,201 | 1,245 | +26 | +2.1% | 58,900 |
1751～
1800
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
