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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2024/01/12 | 4,935 | 5,050 | 4,875 | 4,950 | -25 | -0.5% | 29,900 |
| 2024/01/11 | 4,830 | 5,030 | 4,800 | 4,975 | +185 | +3.9% | 46,100 |
| 2024/01/10 | 4,815 | 4,950 | 4,785 | 4,790 | -65 | -1.3% | 30,000 |
| 2024/01/09 | 4,760 | 4,985 | 4,760 | 4,855 | +90 | +1.9% | 57,200 |
| 2024/01/05 | 5,180 | 5,190 | 4,735 | 4,765 | -295 | -5.8% | 110,400 |
| 2024/01/04 | 5,080 | 5,210 | 5,050 | 5,060 | -90 | -1.7% | 40,500 |
| 2023/12/29 | 5,080 | 5,240 | 5,010 | 5,150 | -20 | -0.4% | 68,700 |
| 2023/12/28 | 5,400 | 5,440 | 5,150 | 5,170 | -130 | -2.5% | 112,500 |
| 2023/12/27 | 4,960 | 5,300 | 4,900 | 5,300 | +335 | +6.7% | 172,900 |
| 2023/12/26 | 5,010 | 5,240 | 4,935 | 4,965 | -145 | -2.8% | 98,000 |
| 2023/12/25 | 5,200 | 5,270 | 4,885 | 5,110 | +220 | +4.5% | 155,800 |
| 2023/12/22 | 4,495 | 4,940 | 4,460 | 4,890 | +430 | +9.6% | 232,000 |
| 2023/12/21 | 4,260 | 4,465 | 4,240 | 4,460 | +115 | +2.6% | 69,900 |
| 2023/12/20 | 4,300 | 4,515 | 4,245 | 4,345 | +135 | +3.2% | 140,700 |
| 2023/12/19 | 4,255 | 4,330 | 4,180 | 4,210 | -55 | -1.3% | 64,900 |
| 2023/12/18 | 4,080 | 4,300 | 4,070 | 4,265 | +165 | +4% | 86,000 |
| 2023/12/15 | 4,045 | 4,260 | 3,960 | 4,100 | +100 | +2.5% | 121,600 |
| 2023/12/14 | 3,980 | 4,040 | 3,830 | 4,000 | +80 | +2% | 90,000 |
| 2023/12/13 | 3,665 | 3,930 | 3,615 | 3,920 | +255 | +7% | 83,400 |
| 2023/12/12 | 3,950 | 3,950 | 3,625 | 3,665 | -245 | -6.3% | 133,700 |
| 2023/12/11 | 4,130 | 4,230 | 3,900 | 3,910 | -150 | -3.7% | 80,000 |
| 2023/12/08 | 4,050 | 4,190 | 4,005 | 4,060 | -25 | -0.6% | 50,900 |
| 2023/12/07 | 4,065 | 4,100 | 4,000 | 4,085 | -20 | -0.5% | 32,700 |
| 2023/12/06 | 4,120 | 4,190 | 3,990 | 4,105 | +45 | +1.1% | 77,300 |
| 2023/12/05 | 4,010 | 4,200 | 3,960 | 4,060 | +50 | +1.2% | 141,000 |
| 2023/12/04 | 3,915 | 4,110 | 3,895 | 4,010 | +165 | +4.3% | 140,500 |
| 2023/12/01 | 4,030 | 4,350 | 3,810 | 3,845 | -115 | -2.9% | 281,500 |
| 2023/11/30 | 3,835 | 4,085 | 3,705 | 3,960 | +95 | +2.5% | 282,500 |
| 2023/11/29 | 4,020 | 4,170 | 3,840 | 3,865 | -365 | -8.6% | 327,300 |
| 2023/11/28 | 4,525 | 5,270 | 4,145 | 4,230 | -500 | -10.6% | 830,400 |
| 2023/11/27 | 4,090 | 4,730 | 4,080 | 4,730 | +700 | +17.4% | 690,000 |
| 2023/11/24 | 3,605 | 4,040 | 3,595 | 4,030 | +430 | +11.9% | 359,400 |
| 2023/11/22 | 3,555 | 3,765 | 3,415 | 3,600 | +115 | +3.3% | 203,300 |
| 2023/11/21 | 3,490 | 3,570 | 3,325 | 3,485 | +90 | +2.7% | 281,200 |
| 2023/11/20 | 3,120 | 3,420 | 2,998 | 3,395 | +345 | +11.3% | 249,200 |
| 2023/11/17 | 3,115 | 3,255 | 2,996 | 3,050 | -110 | -3.5% | 180,100 |
| 2023/11/16 | 2,885 | 3,340 | 2,875 | 3,160 | +286 | +10% | 291,100 |
| 2023/11/15 | 2,679 | 2,984 | 2,636 | 2,874 | -105 | -3.5% | 167,000 |
351～
400
件表示中 / 780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 | 469,000円 | +19.6% | +36.6% | 0.75% | 15.73倍 | 5.46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 |
| スターマイカＨＤ | 94,200円 | +14.7% | +8.1% | 3.18% | 9.34倍 | 1.13倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。１９年に持株会社移行 |
| グロバル社 | 101,600円 | +116.5% | +35.4% | 3.74% | 8.20倍 | 3.36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 |
| ビーロット | 138,600円 | +16.4% | +7.6% | 5.05% | 5.99倍 | 1.46倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| フジ住 | 68,300円 | +1.7% | -18.4% | 4.69% | 6.65倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
