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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2008/11/14 | 71.2 | 71.2 | 71.2 | 71.2 | ±0 | ±0% | 2,000 |
| 2008/11/13 | 71.2 | 71.2 | 71.2 | 71.2 | - | - | 2,800 |
| 2008/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/10 | 71.2 | 71.2 | 63.5 | 71.2 | +0.2 | +0.3% | 7,200 |
| 2008/11/07 | 72.5 | 72.5 | 71 | 71 | -1.5 | -2.1% | 1,600 |
| 2008/11/06 | 71.3 | 72.5 | 70.5 | 72.5 | +1.2 | +1.7% | 3,200 |
| 2008/11/05 | 71.3 | 71.3 | 71.3 | 71.3 | +3.8 | +5.6% | 2,400 |
| 2008/11/04 | 64.3 | 67.5 | 63.3 | 67.5 | +6.2 | +10.1% | 7,200 |
| 2008/10/31 | 61.3 | 61.3 | 61.3 | 61.3 | - | - | 800 |
| 2008/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/28 | 66 | 66 | 66 | 66 | -3.8 | -5.4% | 6,000 |
| 2008/10/27 | 69.8 | 69.8 | 69.8 | 69.8 | -0.2 | -0.3% | 4,000 |
| 2008/10/24 | 70 | 70 | 70 | 70 | ±0 | ±0% | 800 |
| 2008/10/23 | 66 | 70 | 66 | 70 | - | - | 5,200 |
| 2008/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/20 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 2,000 |
| 2008/10/17 | 70.3 | 70.3 | 67.5 | 67.5 | -2.8 | -4% | 4,800 |
| 2008/10/16 | 75 | 75 | 70.3 | 70.3 | -4.7 | -6.3% | 4,400 |
| 2008/10/15 | 75 | 75 | 75 | 75 | ±0 | ±0% | 3,200 |
| 2008/10/14 | 72.5 | 75 | 70 | 75 | +2.5 | +3.4% | 4,800 |
| 2008/10/10 | 75 | 75 | 72.5 | 72.5 | +2 | +2.8% | 9,200 |
| 2008/10/09 | 70.5 | 70.5 | 70.5 | 70.5 | +6 | +9.3% | 2,400 |
| 2008/10/08 | 64.5 | 64.5 | 64.5 | 64.5 | ±0 | ±0% | 1,200 |
| 2008/10/07 | 64.5 | 64.5 | 64.5 | 64.5 | -7.5 | -10.4% | 5,200 |
| 2008/10/06 | 67.5 | 72 | 67.5 | 72 | +4.5 | +6.7% | 2,000 |
| 2008/10/03 | 67.5 | 67.5 | 67.5 | 67.5 | -0.3 | -0.4% | 400 |
| 2008/10/02 | 70 | 70 | 67.8 | 67.8 | -3.7 | -5.2% | 2,000 |
| 2008/10/01 | 71.5 | 71.5 | 71.5 | 71.5 | +1.5 | +2.1% | 3,600 |
| 2008/09/30 | 73.3 | 73.3 | 70 | 70 | -5 | -6.7% | 1,600 |
| 2008/09/29 | 76 | 76.3 | 75 | 75 | ±0 | ±0% | 6,400 |
4051～
4100
件表示中 / 4384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 | 64,300円 | +34.8% | +16.6% | 3.73% | 17.19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 |
| ツクルバ | 58,600円 | +45.9% | +44.7% | 0.00% | 53.37倍 | 4.03倍 |
|
リノベーション住宅仲介サイト「カウカモ」運営。仲介手数料が収益柱。本業に経営資源を集中 |
| 香陵住販 | 245,100円 | +7.8% | +3.9% | 2.20% | 6.86倍 | 1.12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 |
| エリッツＨＤ | 175,500円 | +6.8% | +8.5% | 3.87% | 8.94倍 | 1.23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 |
| アズマハウス | 74,000円 | -2.7% | +2.4% | 4.73% | 7.60倍 | 0.35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
