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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,072 | 1,081 | 1,067 | 1,071 | +5 | +0.5% | 224,500 |
| 2024/05/08 | 1,067 | 1,073 | 1,061 | 1,066 | +1 | +0.1% | 259,100 |
| 2024/05/07 | 1,075 | 1,079 | 1,065 | 1,065 | -16 | -1.5% | 375,800 |
| 2024/05/02 | 1,090 | 1,090 | 1,076 | 1,081 | -9 | -0.8% | 199,100 |
| 2024/05/01 | 1,086 | 1,092 | 1,081 | 1,090 | +2 | +0.2% | 259,500 |
| 2024/04/30 | 1,090 | 1,091 | 1,082 | 1,088 | -3 | -0.3% | 243,000 |
| 2024/04/26 | 1,078 | 1,092 | 1,069 | 1,091 | +3 | +0.3% | 454,700 |
| 2024/04/25 | 1,087 | 1,091 | 1,079 | 1,088 | +3 | +0.3% | 315,500 |
| 2024/04/24 | 1,085 | 1,088 | 1,080 | 1,085 | +2 | +0.2% | 284,500 |
| 2024/04/23 | 1,089 | 1,092 | 1,079 | 1,083 | -2 | -0.2% | 205,700 |
| 2024/04/22 | 1,075 | 1,089 | 1,073 | 1,085 | +26 | +2.5% | 382,500 |
| 2024/04/19 | 1,092 | 1,092 | 1,057 | 1,059 | -33 | -3% | 438,800 |
| 2024/04/18 | 1,068 | 1,092 | 1,068 | 1,092 | +28 | +2.6% | 476,700 |
| 2024/04/17 | 1,092 | 1,094 | 1,064 | 1,064 | -32 | -2.9% | 381,200 |
| 2024/04/16 | 1,091 | 1,099 | 1,077 | 1,096 | -1 | -0.1% | 698,300 |
| 2024/04/15 | 1,072 | 1,097 | 1,057 | 1,097 | +52 | +5% | 2,060,900 |
| 2024/04/12 | 1,060 | 1,063 | 1,022 | 1,045 | -11 | -1% | 992,200 |
| 2024/04/11 | 1,052 | 1,058 | 1,047 | 1,056 | -2 | -0.2% | 302,300 |
| 2024/04/10 | 1,066 | 1,070 | 1,057 | 1,058 | -4 | -0.4% | 286,500 |
| 2024/04/09 | 1,062 | 1,066 | 1,055 | 1,062 | +4 | +0.4% | 297,000 |
| 2024/04/08 | 1,057 | 1,062 | 1,052 | 1,058 | +5 | +0.5% | 372,400 |
| 2024/04/05 | 1,040 | 1,059 | 1,040 | 1,053 | +7 | +0.7% | 423,900 |
| 2024/04/04 | 1,039 | 1,049 | 1,034 | 1,046 | +13 | +1.3% | 362,000 |
| 2024/04/03 | 1,028 | 1,037 | 1,023 | 1,033 | +3 | +0.3% | 354,900 |
| 2024/04/02 | 1,049 | 1,049 | 1,028 | 1,030 | -18 | -1.7% | 348,500 |
| 2024/04/01 | 1,050 | 1,052 | 1,042 | 1,048 | -2 | -0.2% | 328,100 |
| 2024/03/29 | 1,031 | 1,052 | 1,031 | 1,050 | +19 | +1.8% | 280,300 |
| 2024/03/28 | 1,038 | 1,042 | 1,027 | 1,031 | -11 | -1.1% | 376,100 |
| 2024/03/27 | 1,046 | 1,049 | 1,038 | 1,042 | +2 | +0.2% | 466,900 |
| 2024/03/26 | 1,047 | 1,049 | 1,036 | 1,040 | -9 | -0.9% | 436,000 |
| 2024/03/25 | 1,052 | 1,059 | 1,049 | 1,049 | -3 | -0.3% | 316,600 |
| 2024/03/22 | 1,051 | 1,055 | 1,045 | 1,052 | +5 | +0.5% | 240,900 |
| 2024/03/21 | 1,072 | 1,075 | 1,045 | 1,047 | -19 | -1.8% | 618,500 |
| 2024/03/19 | 1,054 | 1,066 | 1,049 | 1,066 | +14 | +1.3% | 537,200 |
| 2024/03/18 | 1,055 | 1,056 | 1,042 | 1,052 | +2 | +0.2% | 455,700 |
| 2024/03/15 | 1,040 | 1,050 | 1,033 | 1,050 | +14 | +1.4% | 430,900 |
| 2024/03/14 | 1,012 | 1,040 | 1,012 | 1,036 | +22 | +2.2% | 408,200 |
| 2024/03/13 | 1,021 | 1,024 | 1,011 | 1,014 | -7 | -0.7% | 341,500 |
| 2024/03/12 | 1,006 | 1,021 | 998 | 1,021 | +11 | +1.1% | 528,800 |
| 2024/03/11 | 1,012 | 1,018 | 1,001 | 1,010 | -8 | -0.8% | 421,700 |
| 2024/03/08 | 1,008 | 1,019 | 999 | 1,018 | +2 | +0.2% | 708,400 |
| 2024/03/07 | 1,020 | 1,027 | 1,015 | 1,016 | -6 | -0.6% | 451,900 |
| 2024/03/06 | 1,016 | 1,031 | 1,016 | 1,022 | ±0 | ±0% | 432,400 |
| 2024/03/05 | 1,033 | 1,033 | 1,011 | 1,022 | -12 | -1.2% | 476,100 |
| 2024/03/04 | 1,028 | 1,037 | 1,024 | 1,034 | +2 | +0.2% | 673,100 |
| 2024/03/01 | 1,038 | 1,040 | 1,019 | 1,032 | -17 | -1.6% | 968,700 |
| 2024/02/29 | 1,064 | 1,072 | 1,043 | 1,049 | -11 | -1% | 1,048,500 |
| 2024/02/28 | 1,063 | 1,064 | 1,050 | 1,060 | -16 | -1.5% | 3,359,400 |
| 2024/02/27 | 1,087 | 1,087 | 1,067 | 1,076 | -3 | -0.3% | 3,860,300 |
| 2024/02/26 | 1,089 | 1,092 | 1,075 | 1,079 | -5 | -0.5% | 2,037,500 |
1～
50
件表示中 / 4556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 | 107,100円 | +5.0% | +31.2% | 0.75% | 36.93倍 | 6.26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 |
| ＲＩＺＡＰ Ｇ | 41,300円 | +3.4% | - | 0.00% | - | 19.23倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
| クリエイトＳＤＨ | 343,000円 | +11.2% | +11.2% | 1.87% | 15.73倍 | 1.80倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
| ＤＣＭ | 148,500円 | +12.7% | +19.7% | 2.96% | 10.24倍 | 0.79倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開、傘下にケーヨー |
| アインＨＤ | 602,500円 | +8.8% | +13.3% | 1.00% | 21.11倍 | 1.63倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
市場注目の銘柄
チャート関連のコラム
