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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 70.3 | 70.3 | 70.3 | 70.3 | ±0 | ±0% | 400 |
| 2010/07/08 | 70.3 | 70.3 | 70.3 | 70.3 | - | - | 400 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 72.5 | 72.5 | 72.5 | 72.5 | - | - | 400 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 75 | 75 | 75 | 75 | - | - | 2,000 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 74.4 | 75 | 74.4 | 75 | -2.5 | -3.2% | 800 |
| 2010/06/28 | 74.4 | 77.5 | 74.4 | 77.5 | - | - | 1,600 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 74.4 | 74.4 | 74.4 | 74.4 | - | - | 800 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 73.8 | 73.8 | 73.8 | 73.8 | ±0 | ±0% | 400 |
| 2010/06/16 | 70 | 73.8 | 70 | 73.8 | +3.8 | +5.4% | 1,600 |
| 2010/06/15 | 70 | 70 | 70 | 70 | ±0 | ±0% | 400 |
| 2010/06/14 | 70 | 70 | 70 | 70 | - | - | 1,200 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 70 | 70 | 70 | 70 | - | - | 4,800 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 57.5 | 57.5 | 57.5 | 57.5 | -2 | -3.4% | 400 |
| 2010/06/07 | 60.1 | 63.8 | 59.5 | 59.5 | +0.6 | +1% | 2,000 |
| 2010/06/04 | 60 | 60 | 58.9 | 58.9 | - | - | 800 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 60 | 60 | 60 | 60 | ±0 | ±0% | 400 |
| 2010/06/01 | 65 | 65 | 60 | 60 | -7.5 | -11.1% | 3,200 |
| 2010/05/31 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 800 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 66.2 | 66.2 | 66.2 | 66.2 | - | - | 1,600 |
| 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 |
3701～
3750
件表示中 / 4418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 | 64,700円 | +34.8% | +16.6% | 3.71% | 17.29倍 | 0.64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 |
| エリッツＨＤ | 199,400円 | +6.8% | +8.5% | 3.41% | 10.15倍 | 1.40倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
| 香陵住販 | 246,100円 | +7.8% | +3.9% | 2.23% | 6.89倍 | 1.13倍 |
|
茨城県地盤。県内で不動産の売買、賃貸、仲介、管理を手がける。自社企画で投資用物件開発も |
| ＡＭＧＨＤ | 223,100円 | +5.2% | +4.0% | 3.14% | 6.25倍 | 0.57倍 |
|
戸建て分譲、注文建築、愛知のマンション分譲が柱の持株会社。親会社はＶＴＨＤ。買収積極的 |
| アズマハウス | 75,700円 | -2.7% | +2.4% | 4.62% | 7.77倍 | 0.36倍 |
|
和歌山地盤の総合不動産会社。不動産販売・賃貸とも県下トップシェアに。ホテルも併営 |
市場注目の銘柄
チャート関連のコラム
