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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 2,058 | 2,166 | 2,043 | 2,108 | +40 | +1.9% | 201,700 |
| 2023/01/10 | 1,906 | 2,150 | 1,906 | 2,068 | +202 | +10.8% | 384,000 |
| 2023/01/06 | 1,900 | 1,919 | 1,817 | 1,866 | -22 | -1.2% | 159,400 |
| 2023/01/05 | 1,831 | 1,899 | 1,810 | 1,888 | +48 | +2.6% | 153,700 |
| 2023/01/04 | 1,781 | 1,894 | 1,781 | 1,840 | +29 | +1.6% | 159,000 |
| 2022/12/30 | 1,668 | 1,830 | 1,645 | 1,811 | +113 | +6.7% | 361,500 |
| 2022/12/29 | 1,710 | 1,830 | 1,669 | 1,698 | -79 | -4.4% | 369,300 |
| 2022/12/28 | 1,948 | 2,100 | 1,763 | 1,777 | +29 | +1.7% | 1,578,900 |
| 2022/12/27 | 1,708 | 1,764 | 1,641 | 1,748 | +76 | +4.5% | 168,200 |
| 2022/12/26 | 1,512 | 1,694 | 1,500 | 1,672 | +185 | +12.4% | 346,100 |
| 2022/12/23 | 1,564 | 1,632 | 1,470 | 1,487 | -85 | -5.4% | 204,100 |
| 2022/12/22 | 1,430 | 1,585 | 1,400 | 1,572 | +217 | +16% | 508,200 |
| 2022/12/21 | 1,634 | 1,640 | 1,327 | 1,355 | -319 | -19.1% | 413,200 |
| 2022/12/20 | 1,856 | 1,869 | 1,620 | 1,674 | -142 | -7.8% | 151,400 |
| 2022/12/19 | 1,890 | 1,919 | 1,810 | 1,816 | -38 | -2% | 117,700 |
| 2022/12/16 | 1,744 | 1,866 | 1,732 | 1,854 | +106 | +6.1% | 168,400 |
| 2022/12/15 | 1,640 | 1,764 | 1,591 | 1,748 | +100 | +6.1% | 115,600 |
| 2022/12/14 | 1,680 | 1,684 | 1,635 | 1,648 | -12 | -0.7% | 44,000 |
| 2022/12/13 | 1,688 | 1,695 | 1,622 | 1,660 | +6 | +0.4% | 29,300 |
| 2022/12/12 | 1,586 | 1,668 | 1,561 | 1,654 | +68 | +4.3% | 39,700 |
| 2022/12/09 | 1,575 | 1,625 | 1,566 | 1,586 | +27 | +1.7% | 36,800 |
| 2022/12/08 | 1,576 | 1,607 | 1,517 | 1,559 | -12 | -0.8% | 85,700 |
| 2022/12/07 | 1,585 | 1,595 | 1,541 | 1,571 | -23 | -1.4% | 37,700 |
| 2022/12/06 | 1,620 | 1,635 | 1,546 | 1,594 | -26 | -1.6% | 47,200 |
| 2022/12/05 | 1,669 | 1,710 | 1,600 | 1,620 | -45 | -2.7% | 59,500 |
| 2022/12/02 | 1,650 | 1,686 | 1,610 | 1,665 | -14 | -0.8% | 33,900 |
| 2022/12/01 | 1,680 | 1,728 | 1,651 | 1,679 | +56 | +3.5% | 58,300 |
| 2022/11/30 | 1,638 | 1,638 | 1,578 | 1,623 | -16 | -1% | 51,400 |
| 2022/11/29 | 1,577 | 1,685 | 1,525 | 1,639 | +99 | +6.4% | 148,900 |
| 2022/11/28 | 1,499 | 1,569 | 1,498 | 1,540 | +53 | +3.6% | 50,300 |
| 2022/11/25 | 1,487 | 1,515 | 1,462 | 1,487 | +1 | +0.1% | 54,400 |
| 2022/11/24 | 1,549 | 1,583 | 1,485 | 1,486 | -30 | -2% | 75,100 |
| 2022/11/22 | 1,470 | 1,528 | 1,458 | 1,516 | +67 | +4.6% | 85,900 |
| 2022/11/21 | 1,390 | 1,449 | 1,385 | 1,449 | +61 | +4.4% | 42,800 |
| 2022/11/18 | 1,405 | 1,441 | 1,380 | 1,388 | -47 | -3.3% | 51,000 |
| 2022/11/17 | 1,402 | 1,452 | 1,402 | 1,435 | +17 | +1.2% | 25,800 |
| 2022/11/16 | 1,349 | 1,431 | 1,345 | 1,418 | +99 | +7.5% | 89,000 |
| 2022/11/15 | 1,519 | 1,524 | 1,296 | 1,319 | -97 | -6.9% | 293,800 |
| 2022/11/14 | 1,499 | 1,543 | 1,368 | 1,416 | -91 | -6% | 136,800 |
| 2022/11/11 | 1,397 | 1,507 | 1,381 | 1,507 | +137 | +10% | 167,800 |
| 2022/11/10 | 1,329 | 1,370 | 1,282 | 1,370 | +50 | +3.8% | 50,300 |
| 2022/11/09 | 1,303 | 1,333 | 1,289 | 1,320 | +30 | +2.3% | 22,900 |
| 2022/11/08 | 1,291 | 1,308 | 1,285 | 1,290 | -19 | -1.5% | 9,800 |
| 2022/11/07 | 1,285 | 1,317 | 1,278 | 1,309 | +25 | +1.9% | 20,100 |
| 2022/11/04 | 1,274 | 1,298 | 1,265 | 1,284 | -8 | -0.6% | 18,000 |
| 2022/11/02 | 1,316 | 1,316 | 1,273 | 1,292 | -34 | -2.6% | 26,200 |
| 2022/11/01 | 1,341 | 1,354 | 1,317 | 1,326 | -20 | -1.5% | 19,800 |
| 2022/10/31 | 1,286 | 1,357 | 1,286 | 1,346 | +66 | +5.2% | 34,400 |
| 2022/10/28 | 1,354 | 1,375 | 1,280 | 1,280 | -104 | -7.5% | 51,300 |
| 2022/10/27 | 1,397 | 1,400 | 1,378 | 1,384 | +1 | +0.1% | 15,400 |
551～
600
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
