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 |
|---|---|---|---|---|---|---|---|
| 2022/08/15 | 1,169 | 1,220 | 1,050 | 1,098 | -221 | -16.8% | 350,600 |
| 2022/08/12 | 1,262 | 1,320 | 1,230 | 1,319 | +87 | +7.1% | 123,600 |
| 2022/08/10 | 1,270 | 1,272 | 1,209 | 1,232 | -58 | -4.5% | 63,900 |
| 2022/08/09 | 1,300 | 1,302 | 1,268 | 1,290 | -10 | -0.8% | 35,300 |
| 2022/08/08 | 1,296 | 1,304 | 1,270 | 1,300 | -5 | -0.4% | 34,100 |
| 2022/08/05 | 1,315 | 1,338 | 1,290 | 1,305 | +15 | +1.2% | 58,200 |
| 2022/08/04 | 1,318 | 1,340 | 1,290 | 1,290 | -8 | -0.6% | 43,100 |
| 2022/08/03 | 1,321 | 1,329 | 1,283 | 1,298 | -33 | -2.5% | 34,000 |
| 2022/08/02 | 1,330 | 1,344 | 1,281 | 1,331 | +1 | +0.1% | 48,800 |
| 2022/08/01 | 1,231 | 1,330 | 1,230 | 1,330 | +94 | +7.6% | 82,800 |
| 2022/07/29 | 1,286 | 1,328 | 1,225 | 1,236 | -80 | -6.1% | 116,200 |
| 2022/07/28 | 1,385 | 1,410 | 1,243 | 1,316 | -69 | -5% | 331,700 |
| 2022/07/27 | 1,293 | 1,430 | 1,293 | 1,385 | +100 | +7.8% | 511,700 |
| 2022/07/26 | 1,240 | 1,285 | 1,167 | 1,285 | +72 | +5.9% | 300,500 |
| 2022/07/25 | 1,230 | 1,242 | 1,172 | 1,213 | -38 | -3% | 73,900 |
| 2022/07/22 | 1,204 | 1,277 | 1,204 | 1,251 | +25 | +2% | 121,300 |
| 2022/07/21 | 1,169 | 1,238 | 1,155 | 1,226 | +58 | +5% | 128,700 |
| 2022/07/20 | 1,195 | 1,195 | 1,142 | 1,168 | -4 | -0.3% | 60,200 |
| 2022/07/19 | 1,151 | 1,207 | 1,131 | 1,172 | +62 | +5.6% | 167,100 |
| 2022/07/15 | 1,072 | 1,110 | 1,051 | 1,110 | +32 | +3% | 50,500 |
| 2022/07/14 | 1,040 | 1,091 | 1,025 | 1,078 | +30 | +2.9% | 30,500 |
| 2022/07/13 | 1,027 | 1,048 | 1,025 | 1,048 | +11 | +1.1% | 12,500 |
| 2022/07/12 | 1,065 | 1,075 | 1,032 | 1,037 | -15 | -1.4% | 23,300 |
| 2022/07/11 | 1,065 | 1,080 | 1,024 | 1,052 | +31 | +3% | 64,700 |
| 2022/07/08 | 1,035 | 1,060 | 1,013 | 1,021 | -9 | -0.9% | 33,600 |
| 2022/07/07 | 1,032 | 1,039 | 997 | 1,030 | -2 | -0.2% | 28,400 |
| 2022/07/06 | 1,022 | 1,059 | 1,022 | 1,032 | +14 | +1.4% | 31,600 |
| 2022/07/05 | 1,007 | 1,030 | 1,007 | 1,018 | +11 | +1.1% | 23,500 |
| 2022/07/04 | 1,041 | 1,045 | 989 | 1,007 | -18 | -1.8% | 57,500 |
| 2022/07/01 | 1,120 | 1,126 | 990 | 1,025 | -95 | -8.5% | 182,000 |
| 2022/06/30 | 1,200 | 1,211 | 1,120 | 1,120 | -83 | -6.9% | 80,700 |
| 2022/06/29 | 1,080 | 1,217 | 1,075 | 1,203 | +105 | +9.6% | 113,300 |
| 2022/06/28 | 1,060 | 1,109 | 1,060 | 1,098 | +20 | +1.9% | 25,600 |
| 2022/06/27 | 1,082 | 1,094 | 1,060 | 1,078 | ±0 | ±0% | 30,900 |
| 2022/06/24 | 1,066 | 1,120 | 1,053 | 1,078 | +42 | +4.1% | 81,500 |
| 2022/06/23 | 1,110 | 1,125 | 1,026 | 1,036 | -104 | -9.1% | 137,800 |
| 2022/06/22 | 1,162 | 1,217 | 1,090 | 1,140 | +7 | +0.6% | 359,100 |
| 2022/06/21 | 998 | 1,133 | 984 | 1,133 | +150 | +15.3% | 485,000 |
| 2022/06/20 | 1,099 | 1,130 | 973 | 983 | -87 | -8.1% | 254,800 |
| 2022/06/17 | 1,029 | 1,094 | 1,015 | 1,070 | +20 | +1.9% | 82,900 |
| 2022/06/16 | 1,218 | 1,218 | 1,032 | 1,050 | -138 | -11.6% | 225,700 |
| 2022/06/15 | 1,207 | 1,240 | 1,177 | 1,188 | -12 | -1% | 95,500 |
| 2022/06/14 | 1,276 | 1,280 | 1,155 | 1,200 | -88 | -6.8% | 141,400 |
| 2022/06/13 | 1,201 | 1,295 | 1,201 | 1,288 | +31 | +2.5% | 101,400 |
| 2022/06/10 | 1,176 | 1,265 | 1,168 | 1,257 | +39 | +3.2% | 102,400 |
| 2022/06/09 | 1,139 | 1,219 | 1,133 | 1,218 | +49 | +4.2% | 98,100 |
| 2022/06/08 | 1,155 | 1,218 | 1,155 | 1,169 | +36 | +3.2% | 131,300 |
| 2022/06/07 | 1,220 | 1,224 | 1,129 | 1,133 | -85 | -7% | 155,900 |
| 2022/06/06 | 1,223 | 1,241 | 1,205 | 1,218 | -21 | -1.7% | 58,600 |
| 2022/06/03 | 1,272 | 1,296 | 1,230 | 1,239 | -19 | -1.5% | 109,100 |
651～
700
件表示中 / 722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 | 401,500円 | +83.1% | +59.4% | 0.75% | 21.72倍 | 5.32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 |
| 穴吹興産 | 212,800円 | +0.4% | -23.1% | 2.73% | 6.49倍 | 0.52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 | 65,500円 | +2.2% | +0.9% | 4.12% | 5.25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 |
| 日神ＧＨＤ | 48,500円 | +1.2% | +3.7% | 4.74% | 10.30倍 | 0.34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 | 116,600円 | +1.7% | -6.5% | 4.97% | 11.48倍 | 2.08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
