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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 3,430 | 3,445 | 3,370 | 3,370 | -40 | -1.2% | 1,700 |
| 2024/11/01 | 3,400 | 3,430 | 3,345 | 3,410 | -15 | -0.4% | 4,400 |
| 2024/10/31 | 3,475 | 3,475 | 3,365 | 3,425 | -20 | -0.6% | 3,800 |
| 2024/10/30 | 3,470 | 3,495 | 3,435 | 3,445 | -15 | -0.4% | 4,600 |
| 2024/10/29 | 3,420 | 3,465 | 3,365 | 3,460 | +110 | +3.3% | 5,200 |
| 2024/10/28 | 3,190 | 3,400 | 3,100 | 3,350 | +105 | +3.2% | 9,400 |
| 2024/10/25 | 3,365 | 3,375 | 3,245 | 3,245 | -130 | -3.9% | 10,300 |
| 2024/10/24 | 3,360 | 3,435 | 3,315 | 3,375 | +15 | +0.4% | 6,700 |
| 2024/10/23 | 3,390 | 3,485 | 3,355 | 3,360 | -50 | -1.5% | 6,400 |
| 2024/10/22 | 3,495 | 3,500 | 3,320 | 3,410 | -50 | -1.4% | 8,800 |
| 2024/10/21 | 3,345 | 3,470 | 3,345 | 3,460 | +130 | +3.9% | 8,900 |
| 2024/10/18 | 3,330 | 3,335 | 3,300 | 3,330 | ±0 | ±0% | 3,300 |
| 2024/10/17 | 3,440 | 3,440 | 3,325 | 3,330 | -65 | -1.9% | 6,100 |
| 2024/10/16 | 3,415 | 3,445 | 3,380 | 3,395 | -30 | -0.9% | 5,900 |
| 2024/10/15 | 3,400 | 3,445 | 3,340 | 3,425 | +40 | +1.2% | 8,500 |
| 2024/10/11 | 3,285 | 3,400 | 3,285 | 3,385 | +75 | +2.3% | 6,200 |
| 2024/10/10 | 3,365 | 3,385 | 3,290 | 3,310 | -55 | -1.6% | 11,700 |
| 2024/10/09 | 3,325 | 3,385 | 3,220 | 3,365 | +25 | +0.7% | 30,900 |
| 2024/10/08 | 3,490 | 3,490 | 3,335 | 3,340 | -125 | -3.6% | 31,400 |
| 2024/10/07 | 3,580 | 3,580 | 3,460 | 3,465 | -45 | -1.3% | 14,400 |
| 2024/10/04 | 3,525 | 3,550 | 3,470 | 3,510 | -15 | -0.4% | 9,600 |
101～
150
件表示中 / 747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 | 626,000円 | - | - | - | - | 7.27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 |
| コスモスイニシア | 126,200円 | +17.4% | +20.9% | 3.01% | 6.58倍 | 0.86倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
| 空港施設 | 75,600円 | +15.6% | -10.3% | 4.89% | 12.51倍 | 0.63倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
| グッドコムＡ | 118,600円 | +0.4% | +9.7% | 3.79% | 9.06倍 | 2.41倍 |
|
東京２３区で投資用マンションを販売。不動産運用会社向け１棟売り中心に個人投資家にも販売 |
| ＪＡＬＣＯ ＨＤ | 29,400円 | +99.5% | +145.7% | 6.12% | 35.25倍 | 1.71倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
市場注目の銘柄
チャート関連のコラム
