クリエイト・レストランツ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,619 | 1,622 | 1,605 | 1,613 | +9 | +0.6% | 555,800 |
| 2025/08/18 | 1,602 | 1,615 | 1,596 | 1,604 | +5 | +0.3% | 901,400 |
| 2025/08/15 | 1,605 | 1,618 | 1,592 | 1,599 | -10 | -0.6% | 994,500 |
| 2025/08/14 | 1,635 | 1,639 | 1,607 | 1,609 | -26 | -1.6% | 1,025,100 |
| 2025/08/13 | 1,646 | 1,652 | 1,632 | 1,635 | -11 | -0.7% | 1,159,000 |
| 2025/08/12 | 1,650 | 1,667 | 1,628 | 1,646 | +4 | +0.2% | 1,329,900 |
| 2025/08/08 | 1,635 | 1,644 | 1,622 | 1,642 | +19 | +1.2% | 885,800 |
| 2025/08/07 | 1,635 | 1,638 | 1,614 | 1,623 | +3 | +0.2% | 1,166,000 |
| 2025/08/06 | 1,596 | 1,639 | 1,594 | 1,620 | ±0 | ±0% | 1,257,800 |
| 2025/08/05 | 1,600 | 1,639 | 1,598 | 1,620 | +31 | +2% | 1,237,900 |
| 2025/08/04 | 1,589 | 1,599 | 1,576 | 1,589 | +11 | +0.7% | 1,103,800 |
| 2025/08/01 | 1,549 | 1,578 | 1,545 | 1,578 | +35 | +2.3% | 972,400 |
| 2025/07/31 | 1,573 | 1,574 | 1,542 | 1,543 | ±0 | ±0% | 847,900 |
| 2025/07/30 | 1,540 | 1,546 | 1,528 | 1,543 | +5 | +0.3% | 722,600 |
| 2025/07/29 | 1,540 | 1,540 | 1,521 | 1,538 | -5 | -0.3% | 796,400 |
| 2025/07/28 | 1,516 | 1,552 | 1,511 | 1,543 | +27 | +1.8% | 1,122,600 |
| 2025/07/25 | 1,548 | 1,548 | 1,516 | 1,516 | -21 | -1.4% | 785,200 |
| 2025/07/24 | 1,529 | 1,537 | 1,512 | 1,537 | +13 | +0.9% | 843,900 |
| 2025/07/23 | 1,482 | 1,527 | 1,481 | 1,524 | +41 | +2.8% | 882,200 |
| 2025/07/22 | 1,529 | 1,539 | 1,483 | 1,483 | -37 | -2.4% | 1,173,900 |
| 2025/07/18 | 1,511 | 1,529 | 1,506 | 1,520 | +6 | +0.4% | 771,200 |
| 2025/07/17 | 1,496 | 1,524 | 1,486 | 1,514 | +19 | +1.3% | 1,376,600 |
| 2025/07/16 | 1,558 | 1,592 | 1,495 | 1,495 | -81 | -5.1% | 2,327,700 |
| 2025/07/15 | 1,547 | 1,666 | 1,538 | 1,576 | +189 | +13.6% | 5,668,600 |
| 2025/07/14 | 1,376 | 1,398 | 1,376 | 1,387 | -6 | -0.4% | 637,300 |
| 2025/07/11 | 1,374 | 1,403 | 1,373 | 1,393 | +17 | +1.2% | 631,300 |
| 2025/07/10 | 1,420 | 1,420 | 1,376 | 1,376 | -41 | -2.9% | 1,054,300 |
| 2025/07/09 | 1,420 | 1,424 | 1,416 | 1,417 | -1 | -0.1% | 349,300 |
| 2025/07/08 | 1,426 | 1,427 | 1,413 | 1,418 | +1 | +0.1% | 479,400 |
| 2025/07/07 | 1,419 | 1,423 | 1,398 | 1,417 | ±0 | ±0% | 476,000 |
| 2025/07/04 | 1,416 | 1,423 | 1,410 | 1,417 | +1 | +0.1% | 279,000 |
| 2025/07/03 | 1,409 | 1,416 | 1,400 | 1,416 | ±0 | ±0% | 417,500 |
| 2025/07/02 | 1,399 | 1,422 | 1,397 | 1,416 | +14 | +1% | 405,700 |
| 2025/07/01 | 1,422 | 1,424 | 1,401 | 1,402 | -21 | -1.5% | 411,800 |
| 2025/06/30 | 1,440 | 1,443 | 1,423 | 1,423 | +4 | +0.3% | 534,300 |
| 2025/06/27 | 1,400 | 1,420 | 1,397 | 1,419 | +12 | +0.9% | 501,600 |
| 2025/06/26 | 1,405 | 1,407 | 1,398 | 1,407 | +9 | +0.6% | 285,500 |
| 2025/06/25 | 1,416 | 1,423 | 1,388 | 1,398 | -19 | -1.3% | 401,300 |
| 2025/06/24 | 1,426 | 1,426 | 1,406 | 1,417 | ±0 | ±0% | 267,200 |
| 2025/06/23 | 1,411 | 1,426 | 1,403 | 1,417 | +4 | +0.3% | 301,800 |
| 2025/06/20 | 1,428 | 1,438 | 1,413 | 1,413 | -21 | -1.5% | 833,700 |
| 2025/06/19 | 1,418 | 1,434 | 1,417 | 1,434 | +18 | +1.3% | 289,100 |
| 2025/06/18 | 1,410 | 1,422 | 1,406 | 1,416 | +7 | +0.5% | 262,200 |
| 2025/06/17 | 1,400 | 1,409 | 1,394 | 1,409 | +11 | +0.8% | 214,600 |
| 2025/06/16 | 1,394 | 1,403 | 1,388 | 1,398 | +17 | +1.2% | 308,100 |
| 2025/06/13 | 1,385 | 1,391 | 1,378 | 1,381 | -8 | -0.6% | 224,100 |
| 2025/06/12 | 1,386 | 1,394 | 1,386 | 1,389 | +3 | +0.2% | 162,700 |
| 2025/06/11 | 1,381 | 1,393 | 1,381 | 1,386 | +6 | +0.4% | 191,500 |
| 2025/06/10 | 1,383 | 1,393 | 1,376 | 1,380 | -4 | -0.3% | 224,300 |
| 2025/06/09 | 1,375 | 1,385 | 1,369 | 1,384 | +14 | +1% | 248,700 |
1～
50
件表示中 / 4870件
類似銘柄と比較する
現在ご覧いただいている「クリレスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| クリレスＨＤ | 163,100円 | +5.5% | +14.9% | 0.55% | 59.18倍 | 8.54倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| ヤオコー | 965,700円 | +4.8% | +1.3% | 1.29% | 19.18倍 | 2.17倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| ノジマ | 337,500円 | +9.0% | +17.2% | 1.36% | 8.10倍 | 1.60倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| 日ガス | 294,800円 | +2.0% | +7.6% | 3.49% | 23.00倍 | 4.77倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| ビックカメラ | 168,200円 | +4.9% | +20.0% | 2.38% | 16.94倍 | 1.84倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
市場注目の銘柄
チャート関連のコラム
