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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,705 | 2,705 | 2,636 | 2,644 | -60 | -2.2% | 15,400 |
| 2025/01/20 | 2,669 | 2,730 | 2,667 | 2,704 | +85 | +3.2% | 13,900 |
| 2025/01/17 | 2,658 | 2,668 | 2,611 | 2,619 | -60 | -2.2% | 16,800 |
| 2025/01/16 | 2,772 | 2,777 | 2,657 | 2,679 | -88 | -3.2% | 17,100 |
| 2025/01/15 | 2,769 | 2,830 | 2,766 | 2,767 | +12 | +0.4% | 14,000 |
| 2025/01/14 | 2,889 | 2,889 | 2,700 | 2,755 | -143 | -4.9% | 29,900 |
| 2025/01/10 | 2,898 | 2,965 | 2,872 | 2,898 | -2 | -0.1% | 16,400 |
| 2025/01/09 | 2,798 | 2,900 | 2,796 | 2,900 | +88 | +3.1% | 16,000 |
| 2025/01/08 | 2,800 | 2,840 | 2,767 | 2,812 | -13 | -0.5% | 18,000 |
| 2025/01/07 | 2,830 | 2,845 | 2,792 | 2,825 | +10 | +0.4% | 19,600 |
| 2025/01/06 | 3,030 | 3,035 | 2,800 | 2,815 | -185 | -6.2% | 58,800 |
| 2024/12/30 | 2,940 | 3,065 | 2,940 | 3,000 | +69 | +2.4% | 50,000 |
| 2024/12/27 | 3,130 | 3,140 | 2,931 | 2,931 | -28 | -0.9% | 78,300 |
| 2024/12/26 | 2,817 | 3,035 | 2,817 | 2,959 | +172 | +6.2% | 82,500 |
| 2024/12/25 | 2,886 | 2,970 | 2,761 | 2,787 | -38 | -1.3% | 67,600 |
| 2024/12/24 | 2,582 | 2,841 | 2,578 | 2,825 | +245 | +9.5% | 66,800 |
| 2024/12/23 | 2,604 | 2,669 | 2,580 | 2,580 | -33 | -1.3% | 32,000 |
| 2024/12/20 | 2,699 | 2,788 | 2,600 | 2,613 | -93 | -3.4% | 44,100 |
| 2024/12/19 | 2,740 | 2,779 | 2,680 | 2,706 | -84 | -3% | 25,000 |
| 2024/12/18 | 2,755 | 2,850 | 2,716 | 2,790 | +32 | +1.2% | 33,200 |
| 2024/12/17 | 2,862 | 2,890 | 2,706 | 2,758 | -144 | -5% | 52,300 |
| 2024/12/16 | 2,915 | 2,961 | 2,899 | 2,902 | -63 | -2.1% | 23,200 |
| 2024/12/13 | 3,090 | 3,090 | 2,965 | 2,965 | -125 | -4% | 25,800 |
| 2024/12/12 | 3,110 | 3,125 | 3,070 | 3,090 | -35 | -1.1% | 12,100 |
| 2024/12/11 | 3,150 | 3,245 | 3,080 | 3,125 | -25 | -0.8% | 32,800 |
| 2024/12/10 | 3,255 | 3,295 | 3,120 | 3,150 | -110 | -3.4% | 28,200 |
| 2024/12/09 | 3,345 | 3,345 | 3,240 | 3,260 | -90 | -2.7% | 16,400 |
| 2024/12/06 | 3,425 | 3,425 | 3,315 | 3,350 | -95 | -2.8% | 16,600 |
| 2024/12/05 | 3,630 | 3,630 | 3,445 | 3,445 | -185 | -5.1% | 18,600 |
| 2024/12/04 | 3,770 | 3,770 | 3,630 | 3,630 | -115 | -3.1% | 11,500 |
| 2024/12/03 | 3,775 | 3,790 | 3,705 | 3,745 | +45 | +1.2% | 6,000 |
| 2024/12/02 | 3,685 | 3,755 | 3,635 | 3,700 | +85 | +2.4% | 8,400 |
| 2024/11/29 | 3,685 | 3,685 | 3,615 | 3,615 | -35 | -1% | 2,300 |
| 2024/11/28 | 3,690 | 3,695 | 3,600 | 3,650 | -40 | -1.1% | 3,900 |
| 2024/11/27 | 3,725 | 3,755 | 3,590 | 3,690 | +15 | +0.4% | 15,300 |
| 2024/11/26 | 3,725 | 3,795 | 3,655 | 3,675 | -95 | -2.5% | 8,800 |
| 2024/11/25 | 3,805 | 3,830 | 3,720 | 3,770 | -75 | -2% | 12,900 |
| 2024/11/22 | 3,915 | 3,935 | 3,835 | 3,845 | -30 | -0.8% | 14,600 |
| 2024/11/21 | 3,790 | 3,930 | 3,790 | 3,875 | +120 | +3.2% | 32,000 |
| 2024/11/20 | 3,735 | 3,880 | 3,680 | 3,755 | -40 | -1.1% | 14,900 |
| 2024/11/19 | 3,675 | 3,855 | 3,645 | 3,795 | +130 | +3.5% | 29,200 |
| 2024/11/18 | 3,450 | 3,680 | 3,450 | 3,665 | +155 | +4.4% | 13,300 |
| 2024/11/15 | 3,560 | 3,600 | 3,430 | 3,510 | -190 | -5.1% | 36,500 |
| 2024/11/14 | 3,635 | 3,700 | 3,580 | 3,700 | +95 | +2.6% | 34,800 |
| 2024/11/13 | 3,630 | 3,685 | 3,605 | 3,605 | -25 | -0.7% | 8,700 |
| 2024/11/12 | 3,630 | 3,705 | 3,600 | 3,630 | -20 | -0.5% | 11,900 |
| 2024/11/11 | 3,700 | 3,700 | 3,615 | 3,650 | ±0 | ±0% | 8,800 |
| 2024/11/08 | 3,575 | 3,700 | 3,575 | 3,650 | +80 | +2.2% | 17,700 |
| 2024/11/07 | 3,480 | 3,570 | 3,440 | 3,570 | +110 | +3.2% | 17,000 |
| 2024/11/06 | 3,425 | 3,480 | 3,420 | 3,460 | +90 | +2.7% | 7,300 |
51～
100
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 | 399,000円 | +83.1% | +59.4% | 0.75% | 21.58倍 | 5.29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 | 85,700円 | +116.5% | +35.4% | 4.43% | 6.92倍 | 2.83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 | 207,100円 | +0.4% | -23.1% | 2.80% | 6.31倍 | 0.50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 | 64,200円 | +2.2% | +0.9% | 4.21% | 5.14倍 | 0.44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 | 48,800円 | +1.2% | +3.7% | 4.71% | 10.36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 |
市場注目の銘柄
チャート関連のコラム
