クリアルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 6,490 | 6,510 | 6,270 | 6,320 | -90 | -1.4% | 52,400 |
| 2025/05/19 | 6,250 | 6,510 | 5,850 | 6,410 | +260 | +4.2% | 122,000 |
| 2025/05/16 | 6,210 | 6,480 | 5,930 | 6,150 | +640 | +11.6% | 247,900 |
| 2025/05/15 | 5,310 | 5,620 | 5,230 | 5,510 | +130 | +2.4% | 94,600 |
| 2025/05/14 | 5,210 | 5,400 | 5,200 | 5,380 | +130 | +2.5% | 40,700 |
| 2025/05/13 | 5,320 | 5,320 | 5,170 | 5,250 | -50 | -0.9% | 38,100 |
| 2025/05/12 | 5,170 | 5,330 | 5,090 | 5,300 | +130 | +2.5% | 40,900 |
| 2025/05/09 | 5,000 | 5,240 | 5,000 | 5,170 | +170 | +3.4% | 45,100 |
| 2025/05/08 | 5,150 | 5,160 | 4,970 | 5,000 | -120 | -2.3% | 39,500 |
| 2025/05/07 | 5,100 | 5,190 | 5,020 | 5,120 | +120 | +2.4% | 29,200 |
| 2025/05/02 | 4,990 | 5,020 | 4,860 | 5,000 | -30 | -0.6% | 49,500 |
| 2025/05/01 | 5,020 | 5,150 | 4,945 | 5,030 | -140 | -2.7% | 59,200 |
| 2025/04/30 | 4,940 | 5,170 | 4,830 | 5,170 | +270 | +5.5% | 48,000 |
| 2025/04/28 | 4,980 | 5,050 | 4,850 | 4,900 | -40 | -0.8% | 67,200 |
| 2025/04/25 | 4,615 | 4,975 | 4,565 | 4,940 | +255 | +5.4% | 59,000 |
| 2025/04/24 | 4,735 | 4,755 | 4,590 | 4,685 | -115 | -2.4% | 76,500 |
| 2025/04/23 | 4,825 | 4,825 | 4,660 | 4,800 | +40 | +0.8% | 43,300 |
| 2025/04/22 | 4,720 | 4,830 | 4,650 | 4,760 | +40 | +0.8% | 43,700 |
| 2025/04/21 | 4,490 | 4,735 | 4,385 | 4,720 | +205 | +4.5% | 48,800 |
| 2025/04/18 | 4,405 | 4,665 | 4,400 | 4,515 | +200 | +4.6% | 69,600 |
| 2025/04/17 | 4,300 | 4,445 | 4,250 | 4,315 | +50 | +1.2% | 31,200 |
| 2025/04/16 | 4,245 | 4,275 | 4,195 | 4,265 | +15 | +0.4% | 25,900 |
| 2025/04/15 | 4,190 | 4,300 | 4,170 | 4,250 | +60 | +1.4% | 26,500 |
| 2025/04/14 | 4,150 | 4,240 | 4,130 | 4,190 | +50 | +1.2% | 24,900 |
| 2025/04/11 | 3,890 | 4,155 | 3,780 | 4,140 | +125 | +3.1% | 52,700 |
| 2025/04/10 | 4,075 | 4,075 | 3,825 | 4,015 | +290 | +7.8% | 44,700 |
| 2025/04/09 | 3,825 | 3,825 | 3,555 | 3,725 | -125 | -3.2% | 52,600 |
| 2025/04/08 | 3,575 | 3,890 | 3,550 | 3,850 | +555 | +16.8% | 43,100 |
| 2025/04/07 | 3,500 | 3,615 | 3,290 | 3,295 | -695 | -17.4% | 98,100 |
| 2025/04/04 | 4,080 | 4,110 | 3,850 | 3,990 | -160 | -3.9% | 72,100 |
| 2025/04/03 | 3,960 | 4,165 | 3,960 | 4,150 | +50 | +1.2% | 40,000 |
| 2025/04/02 | 4,265 | 4,270 | 4,080 | 4,100 | -95 | -2.3% | 24,200 |
| 2025/04/01 | 4,215 | 4,390 | 4,105 | 4,195 | +50 | +1.2% | 77,100 |
| 2025/03/31 | 3,830 | 4,235 | 3,755 | 4,145 | +295 | +7.7% | 84,700 |
| 2025/03/28 | 3,915 | 4,015 | 3,825 | 3,850 | -145 | -3.6% | 32,600 |
| 2025/03/27 | 3,955 | 4,020 | 3,900 | 3,995 | +15 | +0.4% | 32,600 |
| 2025/03/26 | 3,865 | 4,015 | 3,850 | 3,980 | +45 | +1.1% | 39,400 |
| 2025/03/25 | 4,030 | 4,095 | 3,915 | 3,935 | -95 | -2.4% | 33,600 |
| 2025/03/24 | 4,030 | 4,075 | 3,930 | 4,030 | -60 | -1.5% | 22,600 |
| 2025/03/21 | 4,250 | 4,250 | 4,090 | 4,090 | -160 | -3.8% | 35,700 |
| 2025/03/19 | 4,295 | 4,335 | 4,190 | 4,250 | -15 | -0.4% | 28,800 |
| 2025/03/18 | 4,430 | 4,430 | 4,180 | 4,265 | -175 | -3.9% | 53,100 |
| 2025/03/17 | 4,055 | 4,455 | 3,995 | 4,440 | +440 | +11% | 65,200 |
| 2025/03/14 | 4,100 | 4,110 | 4,000 | 4,000 | -125 | -3% | 44,600 |
| 2025/03/13 | 4,140 | 4,310 | 4,060 | 4,125 | +125 | +3.1% | 75,700 |
| 2025/03/12 | 4,060 | 4,065 | 3,965 | 4,000 | -55 | -1.4% | 46,900 |
| 2025/03/11 | 3,585 | 4,175 | 3,520 | 4,055 | +400 | +10.9% | 120,600 |
| 2025/03/10 | 4,000 | 4,080 | 3,600 | 3,655 | -300 | -7.6% | 83,000 |
| 2025/03/07 | 3,660 | 3,955 | 3,650 | 3,955 | +295 | +8.1% | 74,100 |
| 2025/03/06 | 3,620 | 3,695 | 3,550 | 3,660 | +40 | +1.1% | 30,800 |
1～
50
件表示中 / 747件
類似銘柄と比較する
現在ご覧いただいている「クリアル」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 |
|---|---|---|---|---|---|---|---|---|
| クリアル | 632,000円 | - | - | - | - | 7.34倍 |
|
１万円から投資の不動産クラウドファンディング展開。実物不動産やプロ向け投資サービスも |
| コスモスイニシア | 122,600円 | +17.4% | +20.9% | 3.10% | 6.39倍 | 0.84倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
| 空港施設 | 75,200円 | +15.6% | -10.3% | 4.92% | 12.44倍 | 0.63倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
| グッドコムＡ | 119,600円 | +0.4% | +9.7% | 3.76% | 9.14倍 | 2.43倍 |
|
東京２３区で投資用マンションを販売。不動産運用会社向け１棟売り中心に個人投資家にも販売 |
| ＪＡＬＣＯ ＨＤ | 29,700円 | +99.5% | +145.7% | 6.06% | 35.61倍 | 1.73倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
市場注目の銘柄
チャート関連のコラム
