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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 4,100 | 4,175 | 3,990 | 4,025 | -5 | -0.1% | 47,300 |
| 2024/08/16 | 4,200 | 4,200 | 4,025 | 4,030 | -80 | -1.9% | 44,300 |
| 2024/08/15 | 4,435 | 4,440 | 4,000 | 4,110 | -255 | -5.8% | 126,800 |
| 2024/08/14 | 3,895 | 4,400 | 3,895 | 4,365 | +405 | +10.2% | 68,900 |
| 2024/08/13 | 3,665 | 3,970 | 3,665 | 3,960 | +170 | +4.5% | 32,900 |
| 2024/08/09 | 3,735 | 3,895 | 3,660 | 3,790 | +125 | +3.4% | 20,500 |
| 2024/08/08 | 3,530 | 3,840 | 3,530 | 3,665 | +65 | +1.8% | 23,100 |
| 2024/08/07 | 3,285 | 3,645 | 3,285 | 3,600 | +190 | +5.6% | 33,000 |
| 2024/08/06 | 3,125 | 3,600 | 3,040 | 3,410 | +145 | +4.4% | 112,500 |
| 2024/08/05 | 3,550 | 3,710 | 3,265 | 3,265 | -700 | -17.7% | 47,500 |
| 2024/08/02 | 3,695 | 4,000 | 3,645 | 3,965 | -10 | -0.3% | 45,300 |
| 2024/08/01 | 4,310 | 4,360 | 3,935 | 3,975 | -440 | -10% | 41,200 |
| 2024/07/31 | 4,400 | 4,425 | 4,330 | 4,415 | +50 | +1.1% | 5,500 |
| 2024/07/30 | 4,440 | 4,440 | 4,305 | 4,365 | -75 | -1.7% | 8,100 |
| 2024/07/29 | 4,285 | 4,460 | 4,200 | 4,440 | +330 | +8% | 21,800 |
| 2024/07/26 | 4,170 | 4,300 | 4,110 | 4,110 | -60 | -1.4% | 9,200 |
| 2024/07/25 | 4,190 | 4,320 | 4,130 | 4,170 | -160 | -3.7% | 19,800 |
| 2024/07/24 | 4,485 | 4,545 | 4,320 | 4,330 | -90 | -2% | 27,100 |
| 2024/07/23 | 4,470 | 4,590 | 4,390 | 4,420 | -20 | -0.5% | 24,100 |
| 2024/07/22 | 4,440 | 4,500 | 4,205 | 4,440 | +20 | +0.5% | 24,000 |
| 2024/07/19 | 4,240 | 4,420 | 4,160 | 4,420 | +180 | +4.2% | 27,700 |
| 2024/07/18 | 4,215 | 4,290 | 4,170 | 4,240 | +45 | +1.1% | 10,800 |
| 2024/07/17 | 4,220 | 4,315 | 4,155 | 4,195 | -70 | -1.6% | 17,400 |
| 2024/07/16 | 4,160 | 4,300 | 4,150 | 4,265 | +65 | +1.5% | 26,400 |
| 2024/07/12 | 3,855 | 4,265 | 3,850 | 4,200 | +350 | +9.1% | 57,800 |
| 2024/07/11 | 3,930 | 4,000 | 3,795 | 3,850 | -80 | -2% | 43,000 |
| 2024/07/10 | 4,000 | 4,060 | 3,910 | 3,930 | -70 | -1.8% | 13,200 |
| 2024/07/09 | 4,050 | 4,130 | 3,900 | 4,000 | -50 | -1.2% | 49,500 |
| 2024/07/08 | 4,160 | 4,160 | 4,000 | 4,050 | -80 | -1.9% | 22,700 |
| 2024/07/05 | 4,140 | 4,220 | 4,100 | 4,130 | -5 | -0.1% | 10,900 |
| 2024/07/04 | 4,135 | 4,210 | 4,070 | 4,135 | ±0 | ±0% | 27,100 |
| 2024/07/03 | 4,230 | 4,290 | 4,135 | 4,135 | -95 | -2.2% | 27,000 |
| 2024/07/02 | 4,440 | 4,470 | 4,130 | 4,230 | -210 | -4.7% | 51,300 |
| 2024/07/01 | 4,610 | 4,620 | 4,440 | 4,440 | -185 | -4% | 20,500 |
| 2024/06/28 | 4,745 | 4,745 | 4,600 | 4,625 | -90 | -1.9% | 14,500 |
| 2024/06/27 | 4,770 | 4,815 | 4,655 | 4,715 | +15 | +0.3% | 5,600 |
| 2024/06/26 | 4,720 | 4,785 | 4,650 | 4,700 | -20 | -0.4% | 13,300 |
| 2024/06/25 | 4,610 | 4,790 | 4,600 | 4,720 | +120 | +2.6% | 11,500 |
| 2024/06/24 | 4,740 | 4,740 | 4,600 | 4,600 | -70 | -1.5% | 12,100 |
| 2024/06/21 | 4,870 | 4,915 | 4,670 | 4,670 | -200 | -4.1% | 16,300 |
| 2024/06/20 | 4,785 | 4,930 | 4,780 | 4,870 | +90 | +1.9% | 11,000 |
| 2024/06/19 | 4,720 | 4,780 | 4,680 | 4,780 | +135 | +2.9% | 8,900 |
| 2024/06/18 | 4,750 | 4,785 | 4,640 | 4,645 | -120 | -2.5% | 9,200 |
| 2024/06/17 | 4,860 | 4,860 | 4,680 | 4,765 | -95 | -2% | 8,900 |
| 2024/06/14 | 4,825 | 4,885 | 4,750 | 4,860 | -45 | -0.9% | 12,800 |
| 2024/06/13 | 4,950 | 4,960 | 4,845 | 4,905 | +10 | +0.2% | 8,900 |
| 2024/06/12 | 4,630 | 4,920 | 4,620 | 4,895 | +230 | +4.9% | 23,400 |
| 2024/06/11 | 4,755 | 4,805 | 4,640 | 4,665 | -95 | -2% | 13,300 |
| 2024/06/10 | 4,950 | 5,020 | 4,700 | 4,760 | -165 | -3.4% | 39,000 |
| 2024/06/07 | 4,855 | 4,925 | 4,775 | 4,925 | +250 | +5.3% | 33,800 |
151～
200
件表示中 / 716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 | 414,500円 | +83.1% | +59.4% | 0.72% | 22.42倍 | 5.49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 | 214,000円 | +0.4% | -23.1% | 2.71% | 6.52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 |
| グッドコムＡ | 78,900円 | +0.4% | +9.7% | 5.70% | 6.03倍 | 1.61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 |
| 日神ＧＨＤ | 50,600円 | +1.2% | +3.7% | 4.55% | 10.75倍 | 0.35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 | 119,000円 | +1.7% | -6.5% | 4.87% | 11.72倍 | 2.12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
