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 |
|---|---|---|---|---|---|---|---|
| 2009/02/02 | 46.8 | 46.8 | 46.3 | 46.3 | +1 | +2.2% | 5,600 |
| 2009/01/30 | 47.3 | 47.5 | 45.3 | 45.3 | +3.5 | +8.4% | 5,200 |
| 2009/01/29 | 45.3 | 45.3 | 41.8 | 41.8 | -3.5 | -7.7% | 1,600 |
| 2009/01/28 | 51.3 | 51.3 | 45.3 | 45.3 | -6 | -11.7% | 4,000 |
| 2009/01/27 | 51.3 | 51.3 | 51.3 | 51.3 | - | - | 6,000 |
| 2009/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/23 | 57.5 | 57.5 | 56 | 56 | -2 | -3.4% | 4,000 |
| 2009/01/22 | 58 | 58 | 58 | 58 | -0.8 | -1.4% | 400 |
| 2009/01/21 | 59.5 | 59.5 | 58.8 | 58.8 | -1.2 | -2% | 3,200 |
| 2009/01/20 | 58.8 | 60 | 58.8 | 60 | ±0 | ±0% | 6,800 |
| 2009/01/19 | 61.2 | 61.2 | 60 | 60 | -1.3 | -2.1% | 6,000 |
| 2009/01/16 | 61.3 | 61.3 | 61.3 | 61.3 | ±0 | ±0% | 400 |
| 2009/01/15 | 61.3 | 61.3 | 61.3 | 61.3 | - | - | 400 |
| 2009/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/13 | 62.3 | 62.3 | 61.3 | 61.3 | - | - | 9,600 |
| 2009/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/08 | 58.5 | 58.5 | 57 | 57 | - | - | 3,200 |
| 2009/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/06 | 54.3 | 56 | 50 | 56 | +4.7 | +9.2% | 6,400 |
| 2009/01/05 | 52.8 | 52.8 | 51.3 | 51.3 | ±0 | ±0% | 8,800 |
| 2008/12/30 | 51.3 | 51.3 | 51.3 | 51.3 | +0.8 | +1.6% | 2,400 |
| 2008/12/29 | 61 | 61 | 50.5 | 50.5 | -7.5 | -12.9% | 6,000 |
| 2008/12/26 | 58.8 | 58.8 | 58 | 58 | ±0 | ±0% | 1,600 |
| 2008/12/25 | 58 | 58 | 55 | 58 | -1.5 | -2.5% | 7,600 |
| 2008/12/24 | 54.8 | 60.3 | 54.8 | 59.5 | -0.8 | -1.3% | 3,600 |
| 2008/12/22 | 61.8 | 61.8 | 60.3 | 60.3 | - | - | 1,200 |
| 2008/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/18 | 61.5 | 62.5 | 57.5 | 62.5 | ±0 | ±0% | 2,000 |
| 2008/12/17 | 62.5 | 62.5 | 62.5 | 62.5 | - | - | 2,400 |
| 2008/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/15 | 63.7 | 67.5 | 63.7 | 65 | - | - | 3,200 |
| 2008/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/11 | 67.5 | 67.5 | 62.2 | 62.2 | -5.3 | -7.9% | 2,800 |
| 2008/12/10 | 70 | 70 | 67.5 | 67.5 | +0.8 | +1.2% | 6,800 |
| 2008/12/09 | 66.7 | 66.7 | 66.7 | 66.7 | -1.5 | -2.2% | 800 |
| 2008/12/08 | 68.2 | 68.2 | 68.2 | 68.2 | -0.8 | -1.2% | 800 |
| 2008/12/05 | 66.7 | 69.5 | 66.7 | 69 | +2.3 | +3.4% | 3,200 |
| 2008/12/04 | 63.8 | 68.3 | 63.8 | 66.7 | - | - | 3,200 |
| 2008/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/02 | 69.5 | 69.5 | 65 | 69 | +0.2 | +0.3% | 6,000 |
| 2008/12/01 | 71.2 | 71.2 | 64.4 | 68.8 | -1.7 | -2.4% | 5,200 |
| 2008/11/28 | 70 | 70.5 | 70 | 70.5 | ±0 | ±0% | 4,000 |
| 2008/11/27 | 70.5 | 70.5 | 70.5 | 70.5 | - | - | 3,600 |
| 2008/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/25 | 69.8 | 69.8 | 69.8 | 69.8 | -1.5 | -2.1% | 5,600 |
| 2008/11/21 | 71.3 | 71.3 | 71.3 | 71.3 | ±0 | ±0% | 2,000 |
| 2008/11/20 | 71.3 | 71.3 | 71.3 | 71.3 | ±0 | ±0% | 2,000 |
| 2008/11/19 | 67.5 | 71.3 | 65.3 | 71.3 | ±0 | ±0% | 2,800 |
| 2008/11/18 | 72.5 | 72.5 | 71.3 | 71.3 | -1.2 | -1.7% | 1,200 |
| 2008/11/17 | 72 | 72.5 | 72 | 72.5 | +1.3 | +1.8% | 2,800 |
4051～
4100
件表示中 / 4417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 | 64,500円 | +34.8% | +16.6% | 3.72% | 17.24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 | 202,000円 | +6.8% | +8.5% | 3.37% | 10.29倍 | 1.42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 | 222,000円 | +5.2% | +4.0% | 3.15% | 6.22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
