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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 5,250 | 5,250 | 4,910 | 4,910 | -330 | -6.3% | 69,500 |
| 2024/03/26 | 5,300 | 5,390 | 5,000 | 5,240 | -50 | -0.9% | 86,300 |
| 2024/03/25 | 5,110 | 5,410 | 4,960 | 5,290 | +220 | +4.3% | 98,000 |
| 2024/03/22 | 4,790 | 5,140 | 4,680 | 5,070 | +350 | +7.4% | 98,400 |
| 2024/03/21 | 4,640 | 4,850 | 4,580 | 4,720 | +150 | +3.3% | 77,800 |
| 2024/03/19 | 4,575 | 4,635 | 4,505 | 4,570 | -50 | -1.1% | 25,700 |
| 2024/03/18 | 4,545 | 4,750 | 4,540 | 4,620 | +5 | +0.1% | 27,300 |
| 2024/03/15 | 4,360 | 4,805 | 4,310 | 4,615 | +195 | +4.4% | 81,800 |
| 2024/03/14 | 4,450 | 4,470 | 4,345 | 4,420 | -40 | -0.9% | 20,100 |
| 2024/03/13 | 4,575 | 4,610 | 4,375 | 4,460 | -45 | -1% | 33,500 |
| 2024/03/12 | 4,570 | 4,670 | 4,460 | 4,505 | -105 | -2.3% | 31,500 |
| 2024/03/11 | 4,515 | 4,630 | 4,515 | 4,610 | -40 | -0.9% | 62,200 |
| 2024/03/08 | 4,750 | 4,815 | 4,650 | 4,650 | -120 | -2.5% | 27,200 |
| 2024/03/07 | 4,960 | 5,030 | 4,740 | 4,770 | -120 | -2.5% | 34,500 |
| 2024/03/06 | 4,730 | 5,030 | 4,505 | 4,890 | +90 | +1.9% | 72,900 |
| 2024/03/05 | 4,980 | 4,980 | 4,800 | 4,800 | -180 | -3.6% | 49,300 |
| 2024/03/04 | 5,060 | 5,160 | 4,865 | 4,980 | -90 | -1.8% | 63,200 |
| 2024/03/01 | 5,220 | 5,260 | 5,060 | 5,070 | -170 | -3.2% | 36,100 |
| 2024/02/29 | 5,200 | 5,350 | 5,060 | 5,240 | ±0 | ±0% | 42,900 |
| 2024/02/28 | 5,400 | 5,470 | 5,170 | 5,240 | -180 | -3.3% | 43,100 |
| 2024/02/27 | 5,470 | 5,550 | 5,230 | 5,420 | +50 | +0.9% | 54,300 |
| 2024/02/26 | 5,180 | 5,450 | 5,110 | 5,370 | +250 | +4.9% | 71,700 |
| 2024/02/22 | 5,330 | 5,380 | 5,010 | 5,120 | -110 | -2.1% | 73,700 |
| 2024/02/21 | 5,670 | 5,700 | 5,170 | 5,230 | -540 | -9.4% | 135,000 |
| 2024/02/20 | 6,260 | 6,290 | 5,720 | 5,770 | -290 | -4.8% | 102,000 |
| 2024/02/19 | 5,660 | 6,170 | 5,580 | 6,060 | +470 | +8.4% | 124,500 |
| 2024/02/16 | 5,430 | 5,630 | 5,280 | 5,590 | +160 | +2.9% | 93,400 |
| 2024/02/15 | 5,230 | 5,680 | 4,940 | 5,430 | -500 | -8.4% | 156,200 |
| 2024/02/14 | 5,130 | 5,970 | 5,070 | 5,930 | +700 | +13.4% | 162,400 |
| 2024/02/13 | 5,800 | 5,900 | 5,130 | 5,230 | -900 | -14.7% | 284,600 |
| 2024/02/09 | 6,590 | 6,600 | 6,020 | 6,130 | -440 | -6.7% | 101,100 |
| 2024/02/08 | 6,680 | 6,760 | 6,550 | 6,570 | -90 | -1.4% | 41,500 |
| 2024/02/07 | 6,800 | 6,870 | 6,630 | 6,660 | +60 | +0.9% | 61,700 |
| 2024/02/06 | 6,590 | 6,850 | 6,510 | 6,600 | -140 | -2.1% | 83,800 |
| 2024/02/05 | 6,550 | 6,740 | 6,380 | 6,740 | +390 | +6.1% | 115,100 |
| 2024/02/02 | 6,180 | 6,480 | 6,120 | 6,350 | +290 | +4.8% | 97,300 |
| 2024/02/01 | 6,050 | 6,190 | 5,970 | 6,060 | -110 | -1.8% | 63,600 |
| 2024/01/31 | 5,820 | 6,170 | 5,750 | 6,170 | +360 | +6.2% | 83,300 |
| 2024/01/30 | 5,710 | 5,880 | 5,710 | 5,810 | +120 | +2.1% | 31,800 |
| 2024/01/29 | 5,960 | 6,030 | 5,690 | 5,690 | -170 | -2.9% | 72,400 |
| 2024/01/26 | 5,820 | 5,930 | 5,690 | 5,860 | ±0 | ±0% | 65,500 |
| 2024/01/25 | 5,900 | 6,040 | 5,810 | 5,860 | -140 | -2.3% | 65,300 |
| 2024/01/24 | 5,670 | 6,020 | 5,620 | 6,000 | +380 | +6.8% | 144,000 |
| 2024/01/23 | 5,470 | 5,690 | 5,380 | 5,620 | +240 | +4.5% | 106,500 |
| 2024/01/22 | 5,280 | 5,510 | 5,260 | 5,380 | +100 | +1.9% | 54,900 |
| 2024/01/19 | 5,390 | 5,390 | 5,150 | 5,280 | -10 | -0.2% | 36,000 |
| 2024/01/18 | 5,220 | 5,430 | 5,220 | 5,290 | +40 | +0.8% | 30,800 |
| 2024/01/17 | 5,420 | 5,520 | 5,150 | 5,250 | -270 | -4.9% | 101,200 |
| 2024/01/16 | 5,270 | 5,770 | 5,250 | 5,520 | +260 | +4.9% | 216,400 |
| 2024/01/15 | 4,975 | 5,260 | 4,970 | 5,260 | +310 | +6.3% | 82,600 |
251～
300
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
