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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 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 |
| 2025/03/05 | 3,550 | 3,710 | 3,510 | 3,620 | ±0 | ±0% | 34,900 |
| 2025/03/04 | 3,400 | 3,740 | 3,325 | 3,620 | +160 | +4.6% | 102,300 |
| 2025/03/03 | 3,010 | 3,460 | 3,010 | 3,460 | +500 | +16.9% | 100,500 |
| 2025/02/28 | 2,920 | 2,990 | 2,905 | 2,960 | -10 | -0.3% | 30,100 |
| 2025/02/27 | 3,060 | 3,070 | 2,953 | 2,970 | -135 | -4.3% | 38,600 |
| 2025/02/26 | 3,030 | 3,105 | 2,980 | 3,105 | +35 | +1.1% | 21,900 |
| 2025/02/25 | 3,135 | 3,360 | 3,065 | 3,070 | -105 | -3.3% | 47,100 |
| 2025/02/21 | 3,100 | 3,345 | 3,070 | 3,175 | +40 | +1.3% | 48,400 |
| 2025/02/20 | 3,025 | 3,260 | 3,025 | 3,135 | +130 | +4.3% | 52,300 |
| 2025/02/19 | 3,160 | 3,230 | 3,000 | 3,005 | -225 | -7% | 70,600 |
| 2025/02/18 | 3,435 | 3,465 | 3,230 | 3,230 | -135 | -4% | 46,900 |
| 2025/02/17 | 2,980 | 3,485 | 2,951 | 3,365 | +200 | +6.3% | 151,000 |
| 2025/02/14 | 2,671 | 3,185 | 2,575 | 3,165 | +480 | +17.9% | 199,800 |
| 2025/02/13 | 2,702 | 2,707 | 2,667 | 2,685 | -14 | -0.5% | 25,100 |
| 2025/02/12 | 2,739 | 2,739 | 2,660 | 2,699 | -16 | -0.6% | 22,000 |
| 2025/02/10 | 2,746 | 2,762 | 2,660 | 2,715 | -28 | -1% | 17,900 |
| 2025/02/07 | 2,700 | 2,743 | 2,690 | 2,743 | +43 | +1.6% | 9,400 |
| 2025/02/06 | 2,708 | 2,745 | 2,700 | 2,700 | -8 | -0.3% | 9,400 |
| 2025/02/05 | 2,707 | 2,748 | 2,683 | 2,708 | -2 | -0.1% | 14,400 |
| 2025/02/04 | 2,770 | 2,785 | 2,710 | 2,710 | -10 | -0.4% | 2,500 |
| 2025/02/03 | 2,775 | 2,775 | 2,720 | 2,720 | -50 | -1.8% | 12,500 |
| 2025/01/31 | 2,775 | 2,790 | 2,752 | 2,770 | -10 | -0.4% | 12,300 |
| 2025/01/30 | 2,803 | 2,840 | 2,764 | 2,780 | -23 | -0.8% | 13,000 |
| 2025/01/29 | 2,886 | 2,900 | 2,803 | 2,803 | -43 | -1.5% | 18,400 |
| 2025/01/28 | 2,791 | 2,862 | 2,760 | 2,846 | +20 | +0.7% | 15,200 |
| 2025/01/27 | 2,817 | 2,855 | 2,780 | 2,826 | +26 | +0.9% | 15,700 |
1～
50
件表示中 / 721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 | 372,500円 | +83.1% | +59.4% | 0.81% | 20.15倍 | 4.94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 |
| ビーロット | 117,400円 | +0.2% | -8.4% | 5.20% | 5.88倍 | 1.21倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| フジ住 | 62,200円 | +2.2% | +0.9% | 4.34% | 4.98倍 | 0.42倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
| 日神ＧＨＤ | 46,500円 | +1.2% | +3.7% | 4.95% | 9.87倍 | 0.33倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| ＪＰＭＣ | 112,400円 | +1.7% | -6.5% | 5.16% | 11.07倍 | 2.00倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
市場注目の銘柄
チャート関連のコラム
