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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 6,690 | 6,720 | 6,480 | 6,610 | -160 | -2.4% | 104,300 |
| 2023/06/20 | 6,820 | 7,170 | 6,660 | 6,770 | -50 | -0.7% | 199,000 |
| 2023/06/19 | 6,470 | 6,960 | 6,380 | 6,820 | +410 | +6.4% | 206,100 |
| 2023/06/16 | 5,690 | 6,470 | 5,690 | 6,410 | +630 | +10.9% | 189,600 |
| 2023/06/15 | 6,110 | 6,250 | 5,670 | 5,780 | -270 | -4.5% | 169,800 |
| 2023/06/14 | 6,030 | 6,220 | 5,900 | 6,050 | -260 | -4.1% | 132,400 |
| 2023/06/13 | 6,520 | 6,600 | 6,210 | 6,310 | -390 | -5.8% | 174,800 |
| 2023/06/12 | 6,720 | 6,930 | 6,440 | 6,700 | +280 | +4.4% | 253,200 |
| 2023/06/09 | 5,590 | 6,970 | 5,570 | 6,420 | +430 | +7.2% | 646,100 |
| 2023/06/08 | 7,220 | 7,250 | 5,990 | 5,990 | -1,500 | -20% | 376,700 |
| 2023/06/07 | 7,400 | 7,500 | 6,950 | 7,490 | +620 | +9% | 263,000 |
| 2023/06/06 | 6,630 | 6,890 | 6,390 | 6,870 | +260 | +3.9% | 194,600 |
| 2023/06/05 | 6,020 | 6,820 | 6,000 | 6,610 | +760 | +13% | 274,100 |
| 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 |
501～
550
件表示中 / 781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 | 469,000円 | +19.6% | +36.6% | 0.75% | 15.73倍 | 5.46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 |
| スターマイカＨＤ | 92,300円 | +14.7% | +8.1% | 3.25% | 9.16倍 | 1.10倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。１９年に持株会社移行 |
| グロバル社 | 101,800円 | +116.5% | +35.4% | 3.73% | 8.22倍 | 3.36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 |
| ビーロット | 138,000円 | +16.4% | +7.6% | 5.07% | 5.97倍 | 1.45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 | 68,300円 | +1.7% | -18.4% | 4.69% | 6.65倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
