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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 61.3 | 61.3 | 61.3 | 61.3 | - | - | 400 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 61.3 | 61.3 | 61.3 | 61.3 | -1 | -1.6% | 3,600 |
| 2010/05/20 | 62.3 | 62.3 | 62.3 | 62.3 | - | - | 1,600 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 63.5 | 63.5 | 63.5 | 63.5 | - | - | 1,200 |
| 2010/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 67.3 | 67.3 | 67.3 | 67.3 | - | - | 400 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 69.8 | 69.8 | 69.8 | 69.8 | ±0 | ±0% | 400 |
| 2010/05/10 | 69.8 | 69.8 | 69.8 | 69.8 | +6 | +9.4% | 6,000 |
| 2010/05/07 | 67.5 | 67.5 | 63.8 | 63.8 | -3.7 | -5.5% | 1,600 |
| 2010/05/06 | 65 | 67.5 | 65 | 67.5 | - | - | 2,800 |
| 2010/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/28 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 800 |
| 2010/04/27 | 72.5 | 72.5 | 67.5 | 67.5 | - | - | 3,200 |
| 2010/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/23 | 65 | 67.5 | 65 | 67.5 | +7.2 | +11.9% | 1,600 |
| 2010/04/22 | 60.3 | 60.3 | 60.3 | 60.3 | - | - | 1,200 |
| 2010/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/20 | 65 | 65 | 62.8 | 62.8 | +0.3 | +0.5% | 3,600 |
| 2010/04/19 | 62.5 | 62.5 | 62.5 | 62.5 | -0.8 | -1.3% | 1,200 |
| 2010/04/16 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 2,400 |
| 2010/04/15 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 2,000 |
| 2010/04/14 | 63.8 | 63.8 | 59.5 | 63.3 | - | - | 3,600 |
| 2010/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/12 | 71.3 | 72.5 | 67.5 | 67.5 | +2.5 | +3.8% | 4,800 |
| 2010/04/09 | 65 | 65 | 62.5 | 65 | - | - | 3,200 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 63.7 | 63.7 | 63.7 | 63.7 | -2.5 | -3.8% | 400 |
| 2010/04/06 | 66.2 | 66.2 | 66.2 | 66.2 | -0.1 | -0.2% | 800 |
| 2010/04/05 | 65 | 66.3 | 65 | 66.3 | - | - | 800 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 67.3 | 67.3 | 67.3 | 67.3 | -2.7 | -3.9% | 3,200 |
| 2010/03/31 | 70 | 70 | 70 | 70 | -0.8 | -1.1% | 800 |
| 2010/03/30 | 70.8 | 70.8 | 70.8 | 70.8 | +8.8 | +14.2% | 2,400 |
| 2010/03/29 | 63.5 | 65 | 62 | 62 | -8 | -11.4% | 8,400 |
| 2010/03/26 | 79.6 | 79.6 | 65 | 70 | +6.6 | +10.4% | 8,400 |
| 2010/03/25 | 63.4 | 63.4 | 63.4 | 63.4 | - | - | 400 |
| 2010/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/15 | 71.3 | 76.9 | 71.3 | 76.9 | +4.9 | +6.8% | 2,000 |
| 2010/03/12 | 75 | 75 | 72 | 72 | - | - | 1,200 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
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
