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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 5,870 | 5,960 | 5,580 | 5,850 | +160 | +2.8% | 165,000 |
| 2023/06/01 | 5,300 | 5,790 | 5,260 | 5,690 | +460 | +8.8% | 150,600 |
| 2023/05/31 | 5,290 | 5,500 | 5,150 | 5,230 | -70 | -1.3% | 133,900 |
| 2023/05/30 | 5,080 | 5,320 | 4,900 | 5,300 | +355 | +7.2% | 137,000 |
| 2023/05/29 | 4,655 | 5,140 | 4,605 | 4,945 | +340 | +7.4% | 178,600 |
| 2023/05/26 | 4,740 | 4,895 | 4,580 | 4,605 | -70 | -1.5% | 136,300 |
| 2023/05/25 | 4,560 | 4,685 | 4,480 | 4,675 | +100 | +2.2% | 77,100 |
| 2023/05/24 | 4,460 | 4,705 | 4,455 | 4,575 | +45 | +1% | 99,200 |
| 2023/05/23 | 4,565 | 4,660 | 4,395 | 4,530 | -20 | -0.4% | 134,800 |
| 2023/05/22 | 4,095 | 4,650 | 4,095 | 4,550 | +425 | +10.3% | 170,300 |
| 2023/05/19 | 3,955 | 4,135 | 3,950 | 4,125 | +125 | +3.1% | 56,600 |
| 2023/05/18 | 4,160 | 4,250 | 3,920 | 4,000 | -120 | -2.9% | 94,400 |
| 2023/05/17 | 4,430 | 4,575 | 4,120 | 4,120 | -240 | -5.5% | 272,500 |
| 2023/05/16 | 3,800 | 4,360 | 3,800 | 4,360 | +700 | +19.1% | 383,000 |
| 2023/05/15 | 3,680 | 3,700 | 3,540 | 3,660 | +150 | +4.3% | 85,400 |
| 2023/05/12 | 3,490 | 3,540 | 3,400 | 3,510 | -30 | -0.8% | 31,700 |
| 2023/05/11 | 3,705 | 3,705 | 3,540 | 3,540 | -95 | -2.6% | 30,300 |
| 2023/05/10 | 3,760 | 3,760 | 3,635 | 3,635 | -90 | -2.4% | 33,100 |
| 2023/05/09 | 3,740 | 3,770 | 3,660 | 3,725 | +10 | +0.3% | 49,500 |
| 2023/05/08 | 3,640 | 3,740 | 3,595 | 3,715 | +165 | +4.6% | 51,900 |
| 2023/05/02 | 3,565 | 3,575 | 3,460 | 3,550 | -15 | -0.4% | 26,700 |
| 2023/05/01 | 3,480 | 3,595 | 3,460 | 3,565 | +155 | +4.5% | 63,800 |
| 2023/04/28 | 3,500 | 3,525 | 3,385 | 3,410 | -75 | -2.2% | 43,500 |
| 2023/04/27 | 3,345 | 3,515 | 3,345 | 3,485 | +155 | +4.7% | 48,500 |
| 2023/04/26 | 3,420 | 3,455 | 3,315 | 3,330 | -160 | -4.6% | 53,700 |
| 2023/04/25 | 3,410 | 3,495 | 3,365 | 3,490 | +80 | +2.3% | 40,000 |
| 2023/04/24 | 3,420 | 3,475 | 3,310 | 3,410 | -45 | -1.3% | 63,800 |
| 2023/04/21 | 3,720 | 3,725 | 3,455 | 3,455 | -225 | -6.1% | 106,100 |
| 2023/04/20 | 3,600 | 3,705 | 3,510 | 3,680 | +100 | +2.8% | 61,600 |
| 2023/04/19 | 3,600 | 3,725 | 3,555 | 3,580 | +25 | +0.7% | 78,200 |
| 2023/04/18 | 3,480 | 3,635 | 3,480 | 3,555 | +70 | +2% | 48,700 |
| 2023/04/17 | 3,620 | 3,620 | 3,435 | 3,485 | -110 | -3.1% | 42,600 |
| 2023/04/14 | 3,570 | 3,620 | 3,500 | 3,595 | +95 | +2.7% | 51,400 |
| 2023/04/13 | 3,650 | 3,660 | 3,485 | 3,500 | -120 | -3.3% | 58,000 |
| 2023/04/12 | 3,850 | 3,850 | 3,610 | 3,620 | -225 | -5.9% | 71,000 |
| 2023/04/11 | 3,855 | 3,855 | 3,675 | 3,845 | +95 | +2.5% | 54,400 |
| 2023/04/10 | 3,640 | 3,800 | 3,640 | 3,750 | +170 | +4.7% | 71,000 |
| 2023/04/07 | 3,665 | 3,665 | 3,475 | 3,580 | -100 | -2.7% | 89,800 |
| 2023/04/06 | 3,695 | 3,735 | 3,615 | 3,680 | -65 | -1.7% | 57,200 |
| 2023/04/05 | 3,800 | 3,880 | 3,655 | 3,745 | -95 | -2.5% | 78,200 |
| 2023/04/04 | 3,905 | 4,020 | 3,825 | 3,840 | -70 | -1.8% | 108,400 |
| 2023/04/03 | 4,100 | 4,105 | 3,820 | 3,910 | -190 | -4.6% | 152,000 |
| 2023/03/31 | 3,900 | 4,320 | 3,900 | 4,100 | +345 | +9.2% | 236,100 |
| 2023/03/30 | 3,700 | 3,905 | 3,620 | 3,755 | +205 | +5.8% | 215,800 |
| 2023/03/29 | 3,675 | 3,800 | 3,485 | 3,550 | -195 | -5.2% | 144,500 |
| 2023/03/28 | 3,515 | 3,775 | 3,515 | 3,745 | +230 | +6.5% | 158,700 |
| 2023/03/27 | 3,270 | 3,600 | 3,230 | 3,515 | +315 | +9.8% | 162,000 |
| 2023/03/24 | 3,130 | 3,200 | 3,055 | 3,200 | +110 | +3.6% | 93,600 |
| 2023/03/23 | 3,005 | 3,120 | 3,000 | 3,090 | +85 | +2.8% | 69,500 |
| 2023/03/22 | 2,970 | 3,070 | 2,969 | 3,005 | +52 | +1.8% | 83,100 |
451～
500
件表示中 / 718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 | 354,000円 | +83.1% | +59.4% | 0.85% | 19.15倍 | 4.69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 |
| グロバル社 | 81,600円 | +116.5% | +35.4% | 4.66% | 6.59倍 | 2.69倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
| 穴吹興産 | 200,100円 | +0.4% | -23.1% | 2.90% | 6.10倍 | 0.48倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| フジ住 | 60,900円 | +2.2% | +0.9% | 4.43% | 4.88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 | 45,600円 | +1.2% | +3.7% | 5.04% | 9.68倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
