クリーク・アンド・リバー社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,944 | 1,956 | 1,928 | 1,935 | -9 | -0.5% | 64,800 |
| 2024/02/21 | 1,939 | 1,950 | 1,927 | 1,944 | +7 | +0.4% | 53,400 |
| 2024/02/20 | 1,935 | 1,944 | 1,918 | 1,937 | +16 | +0.8% | 78,200 |
| 2024/02/19 | 1,915 | 1,928 | 1,912 | 1,921 | +9 | +0.5% | 72,800 |
| 2024/02/16 | 1,945 | 1,945 | 1,911 | 1,912 | -20 | -1% | 79,400 |
| 2024/02/15 | 1,943 | 1,947 | 1,919 | 1,932 | -6 | -0.3% | 56,700 |
| 2024/02/14 | 1,952 | 1,955 | 1,921 | 1,938 | -33 | -1.7% | 77,500 |
| 2024/02/13 | 1,978 | 1,989 | 1,963 | 1,971 | +14 | +0.7% | 55,700 |
| 2024/02/09 | 1,987 | 2,000 | 1,957 | 1,957 | -30 | -1.5% | 53,700 |
| 2024/02/08 | 1,988 | 1,997 | 1,970 | 1,987 | -11 | -0.6% | 50,400 |
| 2024/02/07 | 2,025 | 2,027 | 1,996 | 1,998 | -23 | -1.1% | 57,600 |
| 2024/02/06 | 2,050 | 2,053 | 2,013 | 2,021 | -35 | -1.7% | 62,200 |
| 2024/02/05 | 2,010 | 2,060 | 2,010 | 2,056 | +43 | +2.1% | 50,000 |
| 2024/02/02 | 2,006 | 2,035 | 2,000 | 2,013 | +7 | +0.3% | 50,700 |
| 2024/02/01 | 1,994 | 2,018 | 1,994 | 2,006 | -7 | -0.3% | 32,900 |
| 2024/01/31 | 1,965 | 2,013 | 1,964 | 2,013 | +45 | +2.3% | 81,900 |
| 2024/01/30 | 2,010 | 2,017 | 1,965 | 1,968 | -23 | -1.2% | 79,900 |
| 2024/01/29 | 1,979 | 2,005 | 1,974 | 1,991 | +36 | +1.8% | 98,400 |
| 2024/01/26 | 1,952 | 1,976 | 1,951 | 1,955 | -5 | -0.3% | 57,500 |
| 2024/01/25 | 1,970 | 1,997 | 1,957 | 1,960 | -10 | -0.5% | 70,800 |
| 2024/01/24 | 2,030 | 2,035 | 1,965 | 1,970 | -42 | -2.1% | 133,100 |
| 2024/01/23 | 2,006 | 2,035 | 2,005 | 2,012 | +12 | +0.6% | 86,100 |
| 2024/01/22 | 2,012 | 2,012 | 1,998 | 2,000 | -1 | ±0% | 58,300 |
| 2024/01/19 | 2,005 | 2,010 | 1,999 | 2,001 | +1 | +0.1% | 42,700 |
| 2024/01/18 | 1,996 | 2,009 | 1,996 | 2,000 | +16 | +0.8% | 44,900 |
| 2024/01/17 | 2,005 | 2,019 | 1,984 | 1,984 | -16 | -0.8% | 102,500 |
| 2024/01/16 | 2,005 | 2,017 | 1,991 | 2,000 | -2 | -0.1% | 69,900 |
| 2024/01/15 | 2,008 | 2,028 | 1,993 | 2,002 | -5 | -0.2% | 121,300 |
| 2024/01/12 | 2,051 | 2,082 | 2,006 | 2,007 | -204 | -9.2% | 304,800 |
| 2024/01/11 | 2,239 | 2,239 | 2,210 | 2,211 | -28 | -1.3% | 62,400 |
| 2024/01/10 | 2,240 | 2,245 | 2,225 | 2,239 | -5 | -0.2% | 37,000 |
| 2024/01/09 | 2,222 | 2,256 | 2,221 | 2,244 | +34 | +1.5% | 28,100 |
| 2024/01/05 | 2,241 | 2,260 | 2,206 | 2,210 | -27 | -1.2% | 38,200 |
| 2024/01/04 | 2,197 | 2,244 | 2,174 | 2,237 | +39 | +1.8% | 68,800 |
| 2023/12/29 | 2,202 | 2,219 | 2,175 | 2,198 | -1 | ±0% | 62,000 |
| 2023/12/28 | 2,150 | 2,203 | 2,141 | 2,199 | +54 | +2.5% | 57,600 |
| 2023/12/27 | 2,096 | 2,145 | 2,096 | 2,145 | +57 | +2.7% | 43,700 |
| 2023/12/26 | 2,046 | 2,091 | 2,046 | 2,088 | +42 | +2.1% | 28,700 |
| 2023/12/25 | 2,114 | 2,114 | 2,046 | 2,046 | -52 | -2.5% | 16,600 |
| 2023/12/22 | 2,057 | 2,106 | 2,052 | 2,098 | +50 | +2.4% | 39,000 |
| 2023/12/21 | 2,022 | 2,059 | 2,016 | 2,048 | +2 | +0.1% | 34,600 |
| 2023/12/20 | 2,050 | 2,069 | 2,042 | 2,046 | ±0 | ±0% | 51,500 |
| 2023/12/19 | 2,007 | 2,046 | 2,006 | 2,046 | +22 | +1.1% | 26,600 |
| 2023/12/18 | 2,030 | 2,030 | 2,000 | 2,024 | -11 | -0.5% | 35,700 |
| 2023/12/15 | 2,015 | 2,039 | 2,002 | 2,035 | +20 | +1% | 44,500 |
| 2023/12/14 | 2,016 | 2,048 | 2,001 | 2,015 | -3 | -0.1% | 36,400 |
| 2023/12/13 | 2,010 | 2,039 | 2,001 | 2,018 | +11 | +0.5% | 36,600 |
| 2023/12/12 | 2,038 | 2,046 | 1,998 | 2,007 | -26 | -1.3% | 24,100 |
| 2023/12/11 | 1,987 | 2,036 | 1,987 | 2,033 | +53 | +2.7% | 47,600 |
| 2023/12/08 | 1,974 | 2,017 | 1,974 | 1,980 | -21 | -1% | 58,100 |
51～
100
件表示中 / 5855件
類似銘柄と比較する
現在ご覧いただいている「クリーク＆リバ」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 |
|---|---|---|---|---|---|---|---|---|
| クリーク＆リバ | 170,100円 | +10.4% | +16.0% | 2.53% | 11.86倍 | 2.36倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向３０％メド |
| ＣＳＰ | 273,500円 | +1.8% | +0.4% | 2.19% | 14.00倍 | 1.07倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| ミダックＨＤ | 145,700円 | +19.8% | +18.7% | 0.55% | 23.32倍 | 3.47倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| 山田コンサル | 193,600円 | +34.4% | +28.4% | 3.87% | 12.99倍 | 2.35倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ＩＴＭ | 182,700円 | +7.9% | +3.1% | 5.47% | 22.69倍 | 3.61倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
市場注目の銘柄
チャート関連のコラム
