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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/03 | 3,610 | 3,610 | 3,450 | 3,525 | -15 | -0.4% | 22,300 |
| 2024/10/02 | 3,680 | 3,680 | 3,540 | 3,540 | -175 | -4.7% | 27,900 |
| 2024/10/01 | 3,845 | 3,850 | 3,715 | 3,715 | -130 | -3.4% | 19,500 |
| 2024/09/30 | 3,785 | 3,900 | 3,755 | 3,845 | +10 | +0.3% | 25,900 |
| 2024/09/27 | 3,655 | 3,835 | 3,655 | 3,835 | +180 | +4.9% | 23,700 |
| 2024/09/26 | 3,640 | 3,685 | 3,595 | 3,655 | +5 | +0.1% | 12,300 |
| 2024/09/25 | 3,645 | 3,710 | 3,605 | 3,650 | -20 | -0.5% | 10,300 |
| 2024/09/24 | 3,845 | 3,845 | 3,660 | 3,670 | -95 | -2.5% | 19,000 |
| 2024/09/20 | 3,840 | 3,845 | 3,715 | 3,765 | +15 | +0.4% | 22,300 |
| 2024/09/19 | 3,705 | 3,800 | 3,705 | 3,750 | +45 | +1.2% | 9,900 |
| 2024/09/18 | 3,670 | 3,740 | 3,665 | 3,705 | +85 | +2.3% | 11,300 |
| 2024/09/17 | 3,590 | 3,635 | 3,590 | 3,620 | +30 | +0.8% | 5,400 |
| 2024/09/13 | 3,710 | 3,710 | 3,580 | 3,590 | -125 | -3.4% | 19,500 |
| 2024/09/12 | 3,790 | 3,790 | 3,680 | 3,715 | +65 | +1.8% | 13,300 |
| 2024/09/11 | 3,820 | 3,920 | 3,625 | 3,650 | -30 | -0.8% | 43,200 |
| 2024/09/10 | 3,560 | 3,785 | 3,560 | 3,680 | +155 | +4.4% | 36,100 |
| 2024/09/09 | 3,550 | 3,595 | 3,450 | 3,525 | -130 | -3.6% | 31,200 |
| 2024/09/06 | 3,825 | 3,845 | 3,655 | 3,655 | -100 | -2.7% | 21,400 |
| 2024/09/05 | 3,630 | 3,795 | 3,600 | 3,755 | +150 | +4.2% | 31,100 |
| 2024/09/04 | 3,585 | 3,685 | 3,585 | 3,605 | -120 | -3.2% | 30,200 |
| 2024/09/03 | 3,585 | 3,750 | 3,575 | 3,725 | +160 | +4.5% | 23,300 |
| 2024/09/02 | 3,670 | 3,695 | 3,555 | 3,565 | -80 | -2.2% | 21,200 |
| 2024/08/30 | 3,640 | 3,690 | 3,520 | 3,645 | -20 | -0.5% | 47,300 |
| 2024/08/29 | 3,760 | 3,800 | 3,665 | 3,665 | -150 | -3.9% | 51,400 |
| 2024/08/28 | 3,880 | 3,880 | 3,755 | 3,815 | -90 | -2.3% | 33,800 |
| 2024/08/27 | 4,085 | 4,085 | 3,855 | 3,905 | -180 | -4.4% | 62,500 |
| 2024/08/26 | 3,890 | 4,165 | 3,870 | 4,085 | +210 | +5.4% | 73,400 |
| 2024/08/23 | 3,885 | 3,965 | 3,825 | 3,875 | +20 | +0.5% | 17,000 |
| 2024/08/22 | 3,875 | 3,930 | 3,820 | 3,855 | -45 | -1.2% | 21,400 |
101～
150
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
